Chronicle Journal: Finance

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

58.00 USD +2.11 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 56.67 58.11 55.91 58.00 1,697,225 +2.11(+3.78%)
May 13, 2021 54.74 56.09 54.56 55.89 1,141,549 +1.53(+2.81%)
May 12, 2021 56.59 56.82 54.37 54.36 857,800 -2.51(-4.41%)
May 11, 2021 56.56 57.21 55.80 56.87 712,138 -0.75(-1.30%)
May 10, 2021 59.03 59.38 57.61 57.62 754,968 -1.22(-2.07%)
May 07, 2021 57.80 59.03 57.57 58.84 1,627,393 +1.10(+1.91%)
May 06, 2021 57.82 58.21 57.01 57.74 1,457,376 -0.26(-0.45%)
May 05, 2021 57.64 58.23 57.20 58.00 1,275,892 +1.01(+1.77%)
May 04, 2021 57.07 57.35 55.95 56.99 1,232,094 -0.57(-0.99%)
May 03, 2021 58.34 58.58 57.46 57.56 1,208,940 -0.18(-0.31%)
Apr 30, 2021 58.41 58.89 57.71 57.74 998,300 -1.55(-2.61%)
Apr 29, 2021 59.68 59.77 58.71 59.29 994,843 +0.06(+0.10%)
Apr 28, 2021 59.13 59.59 58.54 59.23 912,282 +0.52(+0.89%)
Apr 27, 2021 61.40 61.48 58.01 58.71 1,419,803 -1.34(-2.23%)
Apr 26, 2021 60.21 60.61 59.80 60.05 1,051,525 +0.08(+0.13%)
Apr 23, 2021 58.79 60.22 58.79 59.97 736,700 +1.45(+2.48%)
Apr 22, 2021 58.38 59.55 57.98 58.52 907,250 +0.57(+0.98%)
Apr 21, 2021 56.47 58.01 56.40 57.95 1,189,052 +1.33(+2.35%)
Apr 20, 2021 57.99 58.07 56.25 56.62 1,048,779 -1.56(-2.68%)
Apr 19, 2021 59.41 59.41 57.95 58.18 1,394,537 -0.37(-0.63%)
Apr 16, 2021 59.05 59.16 58.53 58.55 642,800 +0.18(+0.31%)
Apr 15, 2021 58.20 59.01 57.80 58.37 1,050,823 +0.60(+1.04%)
Apr 14, 2021 57.77 58.50 57.59 57.77 846,056 +0.04(+0.07%)
Apr 13, 2021 58.24 58.54 57.26 57.73 660,379 -0.92(-1.57%)
Apr 12, 2021 58.65 59.13 58.30 58.65 981,571 +0.10(+0.17%)
Apr 09, 2021 58.22 58.55 57.49 58.55 824,400 +0.62(+1.07%)
Apr 08, 2021 57.73 58.61 57.38 57.93 1,456,050 -0.11(-0.19%)
Apr 07, 2021 59.35 59.78 57.69 58.04 1,023,957 -1.42(-2.39%)
Apr 06, 2021 59.76 60.75 59.45 59.46 1,016,470 -0.57(-0.95%)
Apr 05, 2021 59.35 60.23 58.52 60.03 914,963 +1.46(+2.49%)
Apr 01, 2021 58.45 59.05 57.85 58.57 922,200 +0.62(+1.07%)
Mar 31, 2021 58.24 58.64 57.37 57.95 983,531 +0.03(+0.05%)
Mar 30, 2021 57.77 58.36 57.53 57.92 1,360,736 +0.02(+0.03%)
Mar 29, 2021 59.24 59.89 57.17 57.90 1,447,980 -1.73(-2.90%)
Mar 26, 2021 58.47 59.66 57.74 59.63 957,500 +1.25(+2.14%)
Mar 25, 2021 57.67 58.65 56.76 58.38 1,057,732 +0.34(+0.59%)
Mar 24, 2021 58.84 59.33 57.80 58.04 1,602,234 -0.31(-0.53%)
Mar 23, 2021 61.49 61.87 57.73 58.35 1,538,283 -3.93(-6.31%)
Mar 22, 2021 62.42 62.52 61.32 62.28 916,203 -0.07(-0.11%)
Mar 19, 2021 62.90 63.14 61.75 62.35 1,125,700 -1.01(-1.59%)
Mar 18, 2021 63.77 64.80 63.02 63.36 1,510,456 -0.52(-0.81%)
Mar 17, 2021 62.99 64.06 62.73 63.88 726,468 +0.75(+1.19%)
Mar 16, 2021 63.15 64.00 62.78 63.13 1,004,980 -0.72(-1.13%)
Mar 15, 2021 62.64 64.03 62.44 63.85 1,008,309 +1.02(+1.62%)
Mar 12, 2021 61.50 62.99 61.46 62.83 822,500 +0.97(+1.57%)
Mar 11, 2021 61.22 62.12 60.65 61.86 1,202,735 +1.18(+1.94%)
Mar 10, 2021 60.31 60.98 59.76 60.68 899,739 +1.07(+1.79%)
Mar 09, 2021 59.19 60.26 58.58 59.61 1,103,562 +0.77(+1.31%)
Mar 08, 2021 59.51 60.31 58.79 58.84 996,636 -0.39(-0.66%)
Mar 05, 2021 59.23 59.43 56.33 59.23 1,150,000 +0.71(+1.21%)
Mar 04, 2021 60.45 61.51 57.45 58.52 1,573,760 -2.35(-3.86%)
Mar 03, 2021 61.62 61.89 60.34 60.87 1,253,249 +1.23(+2.06%)
Mar 02, 2021 60.50 60.64 59.03 59.64 1,090,940 +0.33(+0.56%)
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.