Indicators

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

42.34 -0.30 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.68	58.07	57.18	57.92	706,802	+0.52(+0.90%)
May 27, 2021	57.18	57.47	56.71	57.40	1,408,673	+1.06(+1.89%)
May 26, 2021	55.97	56.43	55.45	56.34	858,123	+0.43(+0.77%)
May 25, 2021	56.92	57.40	55.77	55.91	992,080	-0.83(-1.46%)
May 24, 2021	56.42	56.94	56.02	56.74	470,984	+0.73(+1.30%)
May 21, 2021	56.37	57.01	56.01	56.01	647,793	+0.19(+0.33%)
May 20, 2021	55.63	55.91	54.96	55.82	583,185	+0.63(+1.15%)
May 19, 2021	54.36	55.38	53.88	55.19	1,076,055	-0.36(-0.65%)
May 18, 2021	56.53	56.71	55.46	55.55	644,940	-1.00(-1.77%)
May 17, 2021	55.92	56.72	55.38	56.55	628,911	+0.03(+0.05%)
May 14, 2021	55.23	56.63	54.49	56.52	1,741,537	+2.06(+3.78%)
May 13, 2021	53.35	54.66	53.18	54.47	1,171,353	+1.49(+2.81%)
May 12, 2021	55.15	55.37	52.96	52.98	880,195	-2.45(-4.41%)
May 11, 2021	55.12	55.75	54.38	55.42	730,730	-0.73(-1.30%)
May 10, 2021	57.53	57.87	56.14	56.15	774,679	-1.19(-2.07%)
May 07, 2021	56.33	57.53	56.11	57.34	1,669,881	+1.07(+1.91%)
May 06, 2021	56.35	56.73	55.56	56.27	1,495,425	-0.25(-0.45%)
May 05, 2021	56.17	56.75	55.74	56.52	1,309,203	+0.98(+1.77%)
May 04, 2021	55.62	55.89	54.53	55.54	1,264,262	-0.56(-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.