Skip to main content

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

35.44 -0.28 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.30 57.61 56.30 56.94 1,128,981 +0.50(+0.88%)
Jul 29, 2021 55.41 56.49 54.85 56.44 911,983 +1.77(+3.23%)
Jul 28, 2021 53.14 55.46 52.94 54.68 1,516,468 +1.76(+3.32%)
Jul 27, 2021 53.24 53.98 51.25 52.92 1,580,865 -1.01(-1.87%)
Jul 26, 2021 53.46 53.96 53.05 53.93 767,889 +0.62(+1.17%)
Jul 23, 2021 53.27 53.41 52.60 53.31 635,960 +0.35(+0.66%)
Jul 22, 2021 54.26 54.47 52.68 52.96 706,184 -1.17(-2.15%)
Jul 21, 2021 53.61 54.44 53.57 54.12 444,506 +0.96(+1.81%)
Jul 20, 2021 51.97 53.36 51.70 53.16 1,627,553 +1.37(+2.64%)
Jul 19, 2021 51.50 51.96 50.80 51.79 1,046,525 -0.84(-1.59%)
Jul 16, 2021 54.70 54.73 52.50 52.63 1,006,980 -1.89(-3.47%)
Jul 15, 2021 54.67 55.14 54.17 54.52 628,232 -0.59(-1.08%)
Jul 14, 2021 55.61 56.20 55.09 55.11 438,041 -0.31(-0.56%)
Jul 13, 2021 56.18 56.40 55.42 55.42 609,902 -1.12(-1.98%)
Jul 12, 2021 55.86 56.70 55.56 56.54 670,955 +0.46(+0.81%)
Jul 09, 2021 55.51 56.19 55.51 56.09 606,212 +1.25(+2.29%)
Jul 08, 2021 54.69 55.64 54.20 54.83 779,201 -1.37(-2.44%)
Jul 07, 2021 55.72 56.38 55.52 56.20 762,053 +0.41(+0.73%)
Jul 06, 2021 56.48 56.48 55.01 55.79 651,814 -0.80(-1.41%)
Jul 02, 2021 57.06 57.06 56.18 56.59 794,508 -0.23(-0.41%)
Jul 01, 2021 56.63 57.09 56.35 56.82 990,881 +0.51(+0.91%)
Jun 30, 2021 55.76 56.49 55.60 56.31 659,278 +0.32(+0.57%)
Jun 29, 2021 55.85 56.24 55.76 55.99 900,262 +0.23(+0.42%)
Jun 28, 2021 56.30 56.36 55.45 55.76 1,245,933 -0.80(-1.41%)
Jun 25, 2021 56.79 57.08 56.32 56.55 1,068,397 +0.17(+0.29%)
Jun 24, 2021 56.25 56.51 55.52 56.39 657,771 +0.43(+0.76%)
Jun 23, 2021 55.90 56.36 55.60 55.96 642,031 +0.25(+0.45%)
Jun 22, 2021 55.48 55.88 54.92 55.71 535,669 +0.01(+0.02%)
Jun 21, 2021 55.37 55.73 55.21 55.70 551,212 +0.88(+1.61%)
Jun 18, 2021 54.75 55.14 54.26 54.81 1,615,600 -0.69(-1.24%)
Jun 17, 2021 57.18 57.23 54.97 55.50 680,275 -1.63(-2.86%)
Jun 16, 2021 57.59 58.06 56.78 57.13 614,163 -0.59(-1.03%)
Jun 15, 2021 58.07 58.07 57.29 57.73 437,519 -0.19(-0.34%)
Jun 14, 2021 57.63 58.05 57.39 57.92 668,724 +0.13(+0.22%)
Jun 11, 2021 58.48 58.76 57.71 57.80 550,982 -0.33(-0.57%)
Jun 10, 2021 58.04 58.49 57.46 58.13 476,889 +0.24(+0.42%)
Jun 09, 2021 58.54 58.54 57.84 57.88 582,516 -0.69(-1.18%)
Jun 08, 2021 58.77 58.99 58.39 58.57 798,058 -0.09(-0.15%)
Jun 07, 2021 59.25 59.38 58.40 58.66 805,828 -0.56(-0.95%)
Jun 04, 2021 58.18 59.27 58.18 59.22 794,769 +1.24(+2.14%)
Jun 03, 2021 58.10 58.62 57.42 57.98 679,434 -0.40(-0.68%)
Jun 02, 2021 58.28 58.38 57.54 58.38 912,787 +0.11(+0.18%)
Jun 01, 2021 58.28 58.53 57.89 58.27 731,283 +0.54(+0.94%)
May 28, 2021 57.49 57.88 56.99 57.73 709,137 +0.51(+0.90%)
May 27, 2021 56.99 57.28 56.52 57.21 1,413,327 +1.06(+1.89%)
May 26, 2021 55.78 56.24 55.27 56.15 860,958 +0.43(+0.77%)
May 25, 2021 56.74 57.21 55.59 55.73 995,358 -0.83(-1.46%)
May 24, 2021 56.23 56.76 55.83 56.55 472,540 +0.73(+1.31%)
May 21, 2021 56.18 56.82 55.82 55.82 649,933 +0.18(+0.33%)
May 20, 2021 55.44 55.73 54.78 55.64 585,112 +0.63(+1.15%)
May 19, 2021 54.18 55.20 53.71 55.01 1,079,610 -0.36(-0.65%)
May 18, 2021 56.35 56.52 55.28 55.37 647,070 -1.00(-1.77%)
May 17, 2021 55.74 56.53 55.20 56.37 630,989 +0.03(+0.05%)
May 14, 2021 55.05 56.44 54.31 56.34 1,747,291 +2.05(+3.78%)
May 13, 2021 53.17 54.48 53.00 54.29 1,175,223 +1.49(+2.81%)
May 12, 2021 54.97 55.19 52.78 52.80 883,104 -2.44(-4.41%)
May 11, 2021 54.94 55.57 54.20 55.24 733,145 -0.73(-1.30%)
May 10, 2021 57.34 57.68 55.96 55.97 777,238 -1.19(-2.07%)
May 07, 2021 56.14 57.34 55.92 57.15 1,675,399 +1.07(+1.91%)
May 06, 2021 56.16 56.54 55.38 56.09 1,500,366 -0.25(-0.45%)
May 05, 2021 55.99 56.56 55.56 56.34 1,313,529 +0.98(+1.77%)
May 04, 2021 55.43 55.71 54.35 55.36 1,268,439 -0.55(-0.99%)
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.