Skip to main content

Sensata Technologies Holding N.V. (NY: ST )

35.44 -0.28 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.67 56.00 53.86 54.10 1,039,984 -2.14(-3.80%)
Nov 29, 2021 56.53 57.20 55.56 56.24 838,119 +0.30(+0.54%)
Nov 26, 2021 57.51 58.21 55.39 55.94 563,679 -3.43(-5.78%)
Nov 24, 2021 58.75 59.47 58.56 59.37 536,844 +0.17(+0.28%)
Nov 23, 2021 58.94 59.83 58.74 59.20 661,333 +0.19(+0.33%)
Nov 22, 2021 58.70 59.54 58.35 59.01 677,245 +0.83(+1.42%)
Nov 19, 2021 58.81 59.15 58.16 58.18 524,341 -0.91(-1.54%)
Nov 18, 2021 59.68 59.26 58.92 59.10 520,092 -0.49(-0.82%)
Nov 17, 2021 59.50 59.79 58.91 59.58 452,463 +0.01(+0.02%)
Nov 16, 2021 59.13 60.09 58.93 59.57 696,195 +0.49(+0.82%)
Nov 15, 2021 59.19 59.30 58.40 59.09 558,468 +0.06(+0.10%)
Nov 12, 2021 58.28 59.07 58.27 59.03 720,657 +0.81(+1.38%)
Nov 11, 2021 56.71 58.27 56.43 58.22 700,953 +1.75(+3.10%)
Nov 10, 2021 56.82 56.44 56.47 485,964 -0.60(-1.06%)
Nov 09, 2021 57.73 57.93 56.93 57.08 462,754 -0.66(-1.14%)
Nov 08, 2021 58.60 58.79 57.63 57.74 666,195 -0.29(-0.50%)
Nov 05, 2021 57.78 58.47 57.66 58.03 755,891 +0.87(+1.53%)
Nov 04, 2021 56.86 57.46 56.31 57.15 973,769 +0.59(+1.05%)
Nov 03, 2021 56.43 56.99 55.74 56.56 1,027,654 -0.02(-0.03%)
Nov 02, 2021 54.88 56.99 54.77 56.58 1,505,306 +1.66(+3.02%)
Nov 01, 2021 53.92 55.22 54.79 54.92 1,207,691 +1.40(+2.61%)
Oct 29, 2021 53.31 53.77 53.02 53.52 793,024 -0.06(-0.11%)
Oct 28, 2021 53.45 54.33 53.35 53.58 672,645 +0.38(+0.71%)
Oct 27, 2021 54.25 54.64 53.13 53.20 1,249,708 -1.31(-2.41%)
Oct 26, 2021 55.37 54.51 1,109,700 -0.56(-1.02%)
Oct 25, 2021 54.83 55.71 54.60 55.08 1,388,691 +0.28(+0.51%)
Oct 22, 2021 56.13 56.35 54.67 54.79 690,401 -1.04(-1.86%)
Oct 21, 2021 54.95 55.95 55.23 55.83 972,806 +0.60(+1.09%)
Oct 20, 2021 55.50 55.78 55.23 55.23 1,435,425 -0.14(-0.25%)
Oct 19, 2021 55.82 55.89 55.22 55.37 551,791 +0.06(+0.11%)
Oct 18, 2021 54.94 55.98 54.41 55.31 909,986 -1.39(-2.45%)
Oct 15, 2021 56.87 57.16 56.50 56.70 1,441,520 +0.28(+0.50%)
Oct 14, 2021 55.43 56.53 55.43 56.42 1,670,791 +1.47(+2.67%)
Oct 13, 2021 55.26 55.61 54.54 54.95 556,975 -0.06(-0.11%)
Oct 12, 2021 55.35 55.91 54.90 55.01 994,887 -0.05(-0.09%)
Oct 11, 2021 55.20 55.70 54.96 55.06 611,526 -0.36(-0.65%)
Oct 08, 2021 55.01 55.65 54.85 55.42 659,308 +0.55(+1.01%)
Oct 07, 2021 54.26 55.18 54.25 54.86 713,451 +1.12(+2.08%)
Oct 06, 2021 53.90 54.58 52.80 53.74 525,569 -0.76(-1.39%)
Oct 05, 2021 54.12 54.89 53.88 54.50 1,085,067 +0.52(+0.97%)
Oct 04, 2021 54.40 54.86 53.81 53.98 746,134 -0.50(-0.91%)
Oct 01, 2021 53.42 54.67 53.26 54.47 1,110,269 +1.32(+2.49%)
Sep 30, 2021 53.91 54.37 53.19 53.15 957,150 -0.69(-1.28%)
Sep 29, 2021 54.72 54.79 53.58 53.84 584,985 -0.61(-1.12%)
Sep 28, 2021 55.85 56.42 54.38 54.45 771,607 -1.74(-3.09%)
Sep 27, 2021 55.19 56.48 55.15 56.19 673,811 +0.80(+1.44%)
Sep 24, 2021 54.43 55.67 54.37 55.40 538,318 +0.55(+1.01%)
Sep 23, 2021 54.22 55.39 54.08 54.84 560,906 +1.03(+1.91%)
Sep 22, 2021 53.55 54.41 53.40 53.81 724,582 +0.63(+1.19%)
Sep 21, 2021 53.79 53.93 52.63 53.18 892,378 -0.53(-0.99%)
Sep 20, 2021 53.40 53.79 52.75 53.72 1,240,192 -0.93(-1.71%)
Sep 17, 2021 55.41 55.41 54.12 54.65 1,722,675 -0.90(-1.63%)
Sep 16, 2021 55.96 56.06 54.45 55.55 819,255 -0.29(-0.52%)
Sep 15, 2021 55.41 55.88 54.70 55.84 1,116,704 +0.16(+0.28%)
Sep 14, 2021 56.73 56.78 55.10 55.69 1,715,702 -0.90(-1.60%)
Sep 13, 2021 55.61 56.66 55.24 56.59 955,194 +1.45(+2.62%)
Sep 10, 2021 54.72 55.68 54.59 55.14 1,072,721 +0.71(+1.30%)
Sep 09, 2021 54.97 55.50 54.35 54.43 588,118 -0.58(-1.06%)
Sep 08, 2021 55.29 55.48 54.28 55.02 802,482 -0.62(-1.12%)
Sep 07, 2021 56.59 56.59 55.60 55.64 795,577 -0.90(-1.60%)
Sep 03, 2021 57.04 57.04 56.16 56.54 799,407 -0.52(-0.92%)
Sep 02, 2021 57.83 57.87 56.79 57.07 833,919 -0.17(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.