Skip to main content

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

34.98 +0.60 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.19 43.83 42.80 43.83 777,258 +0.81(+1.89%)
Dec 28, 2018 42.68 43.48 42.44 43.02 700,627 +0.49(+1.15%)
Dec 27, 2018 41.11 42.54 41.11 42.53 834,507 +0.69(+1.66%)
Dec 26, 2018 40.57 41.90 39.86 41.83 922,810 +1.34(+3.31%)
Dec 24, 2018 40.97 41.21 40.43 40.49 741,142 -0.89(-2.15%)
Dec 21, 2018 41.57 42.33 41.11 41.38 2,124,901 +0.12(+0.28%)
Dec 20, 2018 41.16 41.93 40.74 41.27 927,321 -0.21(-0.52%)
Dec 19, 2018 42.25 43.05 41.10 41.48 1,517,826 -0.61(-1.44%)
Dec 18, 2018 41.44 42.32 41.23 42.09 960,637 +1.06(+2.57%)
Dec 17, 2018 41.63 42.54 40.85 41.03 1,032,718 -0.75(-1.80%)
Dec 14, 2018 42.45 43.01 41.54 41.78 799,561 -1.07(-2.49%)
Dec 13, 2018 43.51 43.67 42.55 42.85 492,230 -0.43(-0.99%)
Dec 12, 2018 43.33 44.13 42.97 43.28 788,481 +0.76(+1.79%)
Dec 11, 2018 43.97 44.39 42.36 42.52 895,383 -0.60(-1.38%)
Dec 10, 2018 43.23 43.70 42.68 43.11 733,136 -0.12(-0.27%)
Dec 07, 2018 44.66 45.66 43.02 43.23 870,668 -1.55(-3.47%)
Dec 06, 2018 43.40 44.78 43.03 44.78 1,239,048 +0.16(+0.35%)
Dec 04, 2018 46.76 46.76 44.62 44.63 1,363,705 -2.07(-4.44%)
Dec 03, 2018 46.29 47.66 46.08 46.70 1,117,458 +1.49(+3.29%)
Nov 30, 2018 44.40 45.36 43.85 45.22 1,433,482 +0.44(+0.98%)
Nov 29, 2018 45.25 45.72 44.77 44.78 844,551 -0.59(-1.29%)
Nov 28, 2018 45.06 45.38 44.20 45.36 963,494 +0.39(+0.87%)
Nov 27, 2018 46.14 46.41 44.69 44.97 810,469 -1.55(-3.34%)
Nov 26, 2018 45.64 46.58 45.40 46.52 1,232,288 +1.14(+2.52%)
Nov 23, 2018 44.96 45.65 44.96 45.38 200,529 -0.07(-0.15%)
Nov 21, 2018 45.45 45.45 45.45 0 +0.52(+1.15%)
Nov 20, 2018 44.56 45.39 44.12 44.93 1,259,179 -0.32(-0.71%)
Nov 19, 2018 46.04 46.19 45.16 45.25 540,341 -0.87(-1.89%)
Nov 16, 2018 45.86 46.35 45.65 46.12 596,371 -0.06(-0.13%)
Nov 15, 2018 45.06 46.49 44.66 46.18 853,850 +1.25(+2.78%)
Nov 14, 2018 45.67 45.95 44.85 44.93 1,135,090 -0.36(-0.80%)
Nov 13, 2018 45.15 46.13 45.15 45.29 1,021,459 +0.26(+0.59%)
Nov 12, 2018 45.56 45.95 45.01 45.03 776,416 -0.67(-1.48%)
Nov 09, 2018 46.22 46.54 45.09 45.70 1,305,183 -0.98(-2.09%)
Nov 08, 2018 46.69 47.21 46.44 46.68 1,162,343 -0.08(-0.17%)
Nov 07, 2018 46.92 46.95 46.40 46.76 1,020,998 +0.21(+0.44%)
Nov 06, 2018 46.56 46.95 46.29 46.55 1,072,629 +0.01(+0.02%)
Nov 05, 2018 47.05 47.15 46.25 46.54 926,213 -0.31(-0.67%)
Nov 02, 2018 46.57 47.00 46.23 46.86 1,256,381 +0.73(+1.59%)
Nov 01, 2018 46.30 46.65 46.02 46.12 1,777,943 +0.28(+0.62%)
Oct 31, 2018 46.91 46.98 45.47 45.84 2,023,816 -0.34(-0.74%)
Oct 30, 2018 42.00 46.61 41.55 46.18 5,027,349 +4.57(+10.99%)
Oct 29, 2018 42.62 43.20 41.08 41.61 2,284,064 +0.20(+0.47%)
Oct 26, 2018 40.49 41.79 40.30 41.41 2,386,613 +0.34(+0.83%)
Oct 25, 2018 40.69 41.48 40.35 41.07 1,860,039 +0.83(+2.06%)
Oct 24, 2018 42.50 42.76 40.19 40.24 1,917,345 -2.36(-5.53%)
Oct 23, 2018 41.03 42.65 40.59 42.60 1,972,251 +0.65(+1.54%)
Oct 22, 2018 42.35 42.57 41.84 41.95 913,783 -0.28(-0.67%)
Oct 19, 2018 42.88 43.27 42.22 42.23 1,674,424 -0.93(-2.15%)
Oct 18, 2018 42.58 43.59 42.08 43.16 1,976,765 +0.45(+1.05%)
Oct 17, 2018 43.48 43.48 42.70 42.71 1,073,265 -0.79(-1.82%)
Oct 16, 2018 43.24 43.54 42.52 43.50 1,176,537 +0.39(+0.91%)
Oct 15, 2018 42.58 43.56 42.58 43.11 1,292,055 +0.53(+1.24%)
Oct 12, 2018 44.33 44.52 42.16 42.59 1,826,356 -1.05(-2.40%)
Oct 11, 2018 44.10 44.94 43.62 43.63 1,609,123 -0.62(-1.39%)
Oct 10, 2018 44.65 44.65 43.13 44.25 2,853,017 -0.42(-0.94%)
Oct 09, 2018 45.44 45.50 44.58 44.67 1,447,328 -1.20(-2.62%)
Oct 08, 2018 45.93 45.96 45.05 45.87 1,698,199 -0.31(-0.68%)
Oct 05, 2018 47.03 47.23 45.84 46.18 1,136,063 -1.03(-2.17%)
Oct 04, 2018 48.00 48.00 46.94 47.21 1,099,473 -0.78(-1.63%)
Oct 03, 2018 48.14 48.37 47.91 47.99 955,765 -0.06(-0.12%)
Oct 02, 2018 48.26 48.55 47.97 48.05 609,111 -0.22(-0.47%)
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.