Skip to main content

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

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 59.19 59.45 57.62 57.84 861,361 -1.17(-1.99%)
Aug 30, 2021 59.68 59.71 59.00 59.02 518,496 -0.22(-0.36%)
Aug 27, 2021 58.77 59.41 58.77 59.23 579,733 +0.85(+1.46%)
Aug 26, 2021 58.37 58.71 58.24 58.38 576,971 -0.17(-0.28%)
Aug 25, 2021 58.21 58.80 57.77 58.55 418,341 +0.55(+0.94%)
Aug 24, 2021 57.33 58.23 57.33 58.00 347,658 +0.81(+1.42%)
Aug 23, 2021 57.10 57.67 56.53 57.19 378,828 +0.64(+1.12%)
Aug 20, 2021 56.11 56.67 56.08 56.55 588,914 +0.29(+0.52%)
Aug 19, 2021 56.30 56.32 55.35 56.26 678,230 -0.82(-1.44%)
Aug 18, 2021 57.72 58.32 57.06 57.08 497,054 -0.83(-1.43%)
Aug 17, 2021 58.47 58.82 57.42 57.91 836,453 -0.96(-1.63%)
Aug 16, 2021 58.88 59.27 58.45 58.87 531,553 -0.37(-0.63%)
Aug 13, 2021 59.45 59.73 58.93 59.24 558,198 -0.01(-0.02%)
Aug 12, 2021 58.58 59.26 58.39 59.25 422,356 +0.67(+1.15%)
Aug 11, 2021 58.64 58.66 57.98 58.58 531,283 +0.28(+0.49%)
Aug 10, 2021 57.68 58.54 57.45 58.29 462,938 +1.04(+1.81%)
Aug 09, 2021 57.03 57.55 56.51 57.26 564,879 +0.11(+0.19%)
Aug 06, 2021 56.37 57.32 56.37 57.15 533,273 +0.62(+1.09%)
Aug 05, 2021 57.33 57.69 56.47 56.53 643,773 -0.58(-1.01%)
Aug 04, 2021 57.53 57.92 57.02 57.11 704,601 -0.63(-1.08%)
Aug 03, 2021 57.25 57.77 56.50 57.74 461,139 +0.78(+1.37%)
Aug 02, 2021 57.59 58.98 56.93 56.95 824,085 -0.34(-0.60%)
Jul 30, 2021 56.65 57.97 56.65 57.30 1,121,977 +0.50(+0.88%)
Jul 29, 2021 55.75 56.84 55.19 56.80 906,325 +1.78(+3.23%)
Jul 28, 2021 53.47 55.81 53.27 55.02 1,507,060 +1.77(+3.32%)
Jul 27, 2021 53.57 54.31 51.57 53.25 1,571,057 -1.02(-1.87%)
Jul 26, 2021 53.80 54.30 53.39 54.27 763,125 +0.63(+1.17%)
Jul 23, 2021 53.60 53.75 52.93 53.64 632,015 +0.35(+0.66%)
Jul 22, 2021 54.60 54.81 53.01 53.29 701,803 -1.17(-2.15%)
Jul 21, 2021 53.94 54.78 53.90 54.46 441,749 +0.97(+1.81%)
Jul 20, 2021 52.29 53.69 52.03 53.49 1,617,455 +1.38(+2.64%)
Jul 19, 2021 51.82 52.28 51.12 52.12 1,040,033 -0.84(-1.59%)
Jul 16, 2021 55.04 55.07 52.83 52.96 1,000,733 -1.91(-3.47%)
Jul 15, 2021 55.01 55.49 54.51 54.86 624,334 -0.60(-1.08%)
Jul 14, 2021 55.96 56.55 55.43 55.46 435,323 -0.31(-0.56%)
Jul 13, 2021 56.53 56.75 55.77 55.77 606,119 -1.12(-1.98%)
Jul 12, 2021 56.21 57.06 55.91 56.90 666,792 +0.46(+0.81%)
Jul 09, 2021 55.86 56.54 55.86 56.44 602,451 +1.26(+2.29%)
Jul 08, 2021 55.03 55.99 54.54 55.17 774,367 -1.38(-2.44%)
Jul 07, 2021 56.06 56.73 55.86 56.55 757,325 +0.41(+0.73%)
Jul 06, 2021 56.84 56.84 55.35 56.14 647,771 -0.80(-1.41%)
Jul 02, 2021 57.41 57.41 56.53 56.94 789,579 -0.23(-0.41%)
Jul 01, 2021 56.98 57.44 56.70 57.18 984,733 +0.52(+0.91%)
Jun 30, 2021 56.10 56.85 55.95 56.66 655,188 +0.32(+0.57%)
Jun 29, 2021 56.20 56.59 56.10 56.34 894,677 +0.23(+0.42%)
Jun 28, 2021 56.65 56.71 55.80 56.10 1,238,203 -0.80(-1.41%)
Jun 25, 2021 57.15 57.43 56.67 56.90 1,061,769 +0.17(+0.29%)
Jun 24, 2021 56.60 56.87 55.87 56.74 653,690 +0.43(+0.76%)
Jun 23, 2021 56.25 56.71 55.95 56.31 638,048 +0.25(+0.45%)
Jun 22, 2021 55.83 56.23 55.26 56.05 532,346 +0.01(+0.02%)
Jun 21, 2021 55.71 56.07 55.56 56.04 547,792 +0.89(+1.61%)
Jun 18, 2021 55.10 55.49 54.60 55.16 1,605,577 -0.69(-1.24%)
Jun 17, 2021 57.54 57.59 55.31 55.85 676,054 -1.64(-2.86%)
Jun 16, 2021 57.95 58.42 57.14 57.49 610,353 -0.60(-1.03%)
Jun 15, 2021 58.43 58.43 57.65 58.09 434,805 -0.20(-0.34%)
Jun 14, 2021 57.99 58.41 57.75 58.28 664,575 +0.13(+0.22%)
Jun 11, 2021 58.84 59.12 58.07 58.16 547,564 -0.33(-0.57%)
Jun 10, 2021 58.40 58.86 57.81 58.49 473,930 +0.24(+0.42%)
Jun 09, 2021 58.91 58.91 58.20 58.24 578,902 -0.69(-1.18%)
Jun 08, 2021 59.13 59.36 58.76 58.94 793,107 -0.09(-0.15%)
Jun 07, 2021 59.62 59.75 58.77 59.03 800,829 -0.57(-0.95%)
Jun 04, 2021 58.55 59.64 58.55 59.59 789,839 +1.25(+2.14%)
Jun 03, 2021 58.46 58.99 57.77 58.34 675,219 -0.40(-0.68%)
Jun 02, 2021 58.64 58.74 57.90 58.74 907,124 +0.11(+0.18%)
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.