Skip to main content

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

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.47 50.47 49.70 49.94 792,016 -0.45(-0.89%)
May 30, 2018 50.59 50.79 50.36 50.39 569,676 +0.15(+0.29%)
May 29, 2018 50.77 50.89 49.96 50.24 408,750 -0.66(-1.31%)
May 25, 2018 50.90 50.90 50.90 0 -0.29(-0.57%)
May 24, 2018 51.27 51.59 50.91 51.20 446,077 -0.14(-0.27%)
May 23, 2018 50.88 51.34 50.76 51.33 392,948 +0.04(+0.08%)
May 22, 2018 51.63 52.07 50.73 51.29 435,978 -0.14(-0.27%)
May 21, 2018 51.90 52.45 51.24 51.43 744,755 +0.01(+0.02%)
May 18, 2018 51.77 52.10 51.38 51.42 776,918 -0.36(-0.70%)
May 17, 2018 51.25 52.14 51.15 51.78 676,258 +0.65(+1.26%)
May 16, 2018 50.58 51.62 50.58 51.14 530,594 +0.50(+0.98%)
May 15, 2018 50.36 51.05 50.36 50.64 506,611 -0.20(-0.38%)
May 14, 2018 51.16 51.46 50.70 50.84 432,075 -0.06(-0.12%)
May 11, 2018 50.89 51.23 50.69 50.89 458,829 +0.03(+0.06%)
May 10, 2018 50.55 50.87 50.26 50.86 501,413 +0.52(+1.03%)
May 09, 2018 50.42 50.73 50.06 50.35 554,733 +0.22(+0.43%)
May 08, 2018 49.50 50.32 49.50 50.13 808,574 +0.48(+0.96%)
May 07, 2018 48.74 49.85 48.52 49.65 775,871 +1.18(+2.44%)
May 04, 2018 47.68 48.99 47.50 48.47 1,178,911 +0.46(+0.96%)
May 03, 2018 48.13 48.48 47.67 48.01 710,828 -0.26(-0.55%)
May 02, 2018 48.78 48.86 48.17 48.27 1,057,398 -0.63(-1.28%)
May 01, 2018 49.36 49.68 48.31 48.90 1,106,878 -0.67(-1.36%)
Apr 30, 2018 50.42 50.81 49.54 49.57 845,935 -0.84(-1.67%)
Apr 27, 2018 50.59 51.04 50.31 50.41 1,004,984 -0.21(-0.41%)
Apr 26, 2018 50.66 50.82 50.09 50.62 709,079 +0.00(+0.00%)
Apr 25, 2018 50.33 51.26 50.03 50.62 955,592 -0.08(-0.15%)
Apr 24, 2018 52.33 52.42 49.35 50.70 2,527,156 -2.30(-4.33%)
Apr 23, 2018 53.08 53.40 52.72 53.00 1,419,835 +0.11(+0.20%)
Apr 20, 2018 52.99 53.06 52.41 52.89 561,370 +0.12(+0.22%)
Apr 19, 2018 53.32 53.42 52.52 52.77 499,362 -0.42(-0.79%)
Apr 18, 2018 53.31 53.46 52.88 53.19 363,638 +0.10(+0.18%)
Apr 17, 2018 53.15 53.21 52.63 53.09 585,679 +0.56(+1.06%)
Apr 16, 2018 52.52 52.96 52.02 52.54 398,239 +0.47(+0.90%)
Apr 13, 2018 52.86 52.97 51.80 52.07 443,266 -0.49(-0.93%)
Apr 12, 2018 51.95 52.74 51.80 52.56 509,274 +0.76(+1.47%)
Apr 11, 2018 50.78 51.83 50.61 51.79 517,016 +0.73(+1.44%)
Apr 10, 2018 50.77 51.52 50.57 51.06 396,856 +1.09(+2.19%)
Apr 09, 2018 50.34 50.79 49.97 49.97 532,879 +0.22(+0.43%)
Apr 06, 2018 51.04 51.29 49.20 49.75 817,832 -1.73(-3.36%)
Apr 05, 2018 51.27 51.66 51.04 51.48 764,786 +0.55(+1.07%)
Apr 04, 2018 49.37 51.07 48.83 50.93 836,529 +0.30(+0.60%)
Apr 03, 2018 50.21 52.65 49.61 50.63 845,833 +0.49(+0.97%)
Apr 02, 2018 50.66 50.78 49.43 50.14 1,384,148 -0.52(-1.02%)
Mar 29, 2018 50.66 50.66 50.66 0 +1.35(+2.74%)
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.