Indicators

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

42.61 +0.27 (+0.64%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	55.37	56.18	54.84	55.83	1,390,069	+0.77(+1.40%)
Feb 25, 2021	57.64	58.14	54.74	55.06	1,248,627	-2.80(-4.83%)
Feb 24, 2021	57.35	58.37	57.35	57.86	1,457,226	+0.76(+1.33%)
Feb 23, 2021	57.01	57.28	55.68	57.10	737,450	-0.43(-0.75%)
Feb 22, 2021	57.44	57.87	57.02	57.53	704,463	-0.27(-0.47%)
Feb 19, 2021	57.14	58.32	57.14	57.80	959,616	+0.99(+1.75%)
Feb 18, 2021	56.88	57.53	56.53	56.81	1,833,370	-0.27(-0.48%)
Feb 17, 2021	57.01	57.37	56.14	57.08	899,481	-0.45(-0.78%)
Feb 16, 2021	57.49	58.38	57.44	57.53	1,743,088	+0.61(+1.08%)
Feb 12, 2021	55.85	57.02	55.07	56.91	1,821,958	+2.08(+3.79%)
Feb 11, 2021	53.60	54.86	53.49	54.84	2,053,685	+1.80(+3.40%)
Feb 10, 2021	53.56	53.79	52.44	53.04	867,828	-0.11(-0.20%)
Feb 09, 2021	53.57	53.64	52.84	53.14	919,767	-0.23(-0.44%)
Feb 08, 2021	51.89	53.38	51.76	53.38	2,300,260	+1.85(+3.59%)
Feb 05, 2021	52.80	53.43	51.50	51.52	1,759,570	-0.92(-1.75%)
Feb 04, 2021	52.58	53.23	52.16	52.44	1,921,610	-0.08(-0.15%)
Feb 03, 2021	53.23	53.88	52.21	52.52	1,874,012	-0.21(-0.41%)
Feb 02, 2021	54.13	54.48	51.74	52.73	2,273,651	-1.25(-2.31%)

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.