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 (%)
Dec 31, 2018	43.07	43.70	42.68	43.70	779,534	+0.81(+1.89%)
Dec 28, 2018	42.56	43.36	42.32	42.89	702,679	+0.49(+1.15%)
Dec 27, 2018	40.99	42.41	40.99	42.40	836,951	+0.69(+1.66%)
Dec 26, 2018	40.45	41.78	39.74	41.71	925,512	+1.34(+3.31%)
Dec 24, 2018	40.85	41.09	40.31	40.38	743,313	-0.89(-2.15%)
Dec 21, 2018	41.45	42.21	40.99	41.26	2,131,124	+0.12(+0.28%)
Dec 20, 2018	41.04	41.81	40.62	41.15	930,038	-0.21(-0.52%)
Dec 19, 2018	42.13	42.92	40.98	41.36	1,522,272	-0.60(-1.44%)
Dec 18, 2018	41.32	42.20	41.11	41.96	963,451	+1.05(+2.57%)
Dec 17, 2018	41.51	42.41	40.73	40.91	1,035,743	-0.75(-1.80%)
Dec 14, 2018	42.33	42.88	41.42	41.66	801,903	-1.06(-2.49%)
Dec 13, 2018	43.39	43.54	42.42	42.72	493,672	-0.43(-0.99%)
Dec 12, 2018	43.20	44.00	42.84	43.15	790,791	+0.76(+1.79%)
Dec 11, 2018	43.85	44.26	42.24	42.39	898,006	-0.59(-1.38%)
Dec 10, 2018	43.10	43.58	42.56	42.99	735,283	-0.12(-0.27%)
Dec 07, 2018	44.53	45.53	42.89	43.10	873,218	-1.55(-3.47%)
Dec 06, 2018	43.27	44.65	42.90	44.65	1,242,678	+0.16(+0.35%)
Dec 04, 2018	46.62	46.62	44.49	44.50	1,367,700	-2.07(-4.44%)

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.