Skip to main content

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

36.74 +0.31 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.87 60.84 59.87 60.30 459,587 +0.31(+0.52%)
Dec 30, 2021 60.11 60.98 59.78 59.98 1,356,594 +0.33(+0.56%)
Dec 29, 2021 59.49 60.11 59.27 59.65 473,876 +0.17(+0.28%)
Dec 28, 2021 59.07 59.71 58.92 59.49 381,913 +0.43(+0.73%)
Dec 27, 2021 58.73 59.40 58.43 59.06 623,062 +0.57(+0.97%)
Dec 23, 2021 57.17 58.67 57.08 58.49 734,572 +1.68(+2.96%)
Dec 22, 2021 55.94 56.88 55.93 56.81 496,175 +0.60(+1.06%)
Dec 21, 2021 55.92 56.34 55.58 56.21 596,454 +1.09(+1.99%)
Dec 20, 2021 54.61 55.19 53.83 55.12 1,129,504 -0.78(-1.40%)
Dec 17, 2021 56.18 56.53 54.67 55.90 1,955,137 -1.10(-1.94%)
Dec 16, 2021 57.66 57.78 56.39 57.00 800,835 +0.04(+0.07%)
Dec 15, 2021 56.38 56.98 55.63 56.96 666,356 +0.96(+1.71%)
Dec 14, 2021 56.86 57.48 55.69 56.01 1,017,121 -2.01(-3.47%)
Dec 13, 2021 58.53 58.85 57.90 58.02 1,232,393 -0.45(-0.77%)
Dec 10, 2021 58.25 58.59 57.75 58.47 547,340 +0.65(+1.13%)
Dec 09, 2021 58.16 58.78 57.78 57.81 528,922 -0.85(-1.45%)
Dec 08, 2021 58.24 59.36 58.07 58.66 728,234 +0.50(+0.86%)
Dec 07, 2021 57.30 58.83 57.18 58.17 710,362 +1.77(+3.14%)
Dec 06, 2021 56.12 56.92 55.45 56.40 679,057 +0.89(+1.60%)
Dec 03, 2021 56.33 56.54 54.88 55.51 532,572 -0.73(-1.30%)
Dec 02, 2021 54.44 56.55 54.40 56.24 1,080,183 +2.22(+4.11%)
Dec 01, 2021 55.76 56.36 53.98 54.02 1,258,100 -0.42(-0.77%)
Nov 30, 2021 56.02 56.35 54.20 54.44 1,033,532 -2.15(-3.80%)
Nov 29, 2021 56.89 57.56 55.91 56.59 832,919 +0.30(+0.54%)
Nov 26, 2021 57.87 58.58 55.73 56.29 560,182 -3.45(-5.78%)
Nov 24, 2021 59.11 59.84 58.93 59.74 533,513 +0.17(+0.28%)
Nov 23, 2021 59.31 60.21 59.10 59.57 657,230 +0.20(+0.33%)
Nov 22, 2021 59.06 59.91 58.71 59.38 673,043 +0.83(+1.42%)
Nov 19, 2021 59.17 59.51 58.53 58.55 521,088 -0.92(-1.54%)
Nov 18, 2021 60.05 59.63 59.29 59.47 516,865 -0.49(-0.82%)
Nov 17, 2021 59.88 60.16 59.28 59.95 449,656 +0.01(+0.02%)
Nov 16, 2021 59.49 60.46 59.30 59.94 691,876 +0.49(+0.82%)
Nov 15, 2021 59.56 59.67 58.77 59.46 555,003 +0.06(+0.10%)
Nov 12, 2021 58.64 59.44 58.63 59.40 716,186 +0.81(+1.38%)
Nov 11, 2021 57.06 58.63 56.78 58.59 696,605 +1.76(+3.10%)
Nov 10, 2021 57.18 56.80 56.83 482,949 -0.61(-1.06%)
Nov 09, 2021 58.09 58.29 57.29 57.43 459,883 -0.66(-1.14%)
Nov 08, 2021 58.97 59.15 57.99 58.10 662,062 -0.29(-0.50%)
Nov 05, 2021 58.14 58.83 58.02 58.39 751,202 +0.88(+1.53%)
Nov 04, 2021 57.22 57.82 56.66 57.51 967,728 +0.60(+1.05%)
Nov 03, 2021 56.78 57.35 56.08 56.91 1,021,279 -0.02(-0.03%)
Nov 02, 2021 55.22 57.34 55.12 56.93 1,495,967 +1.67(+3.02%)
Nov 01, 2021 54.26 55.57 55.14 55.26 1,200,199 +1.41(+2.61%)
Oct 29, 2021 53.64 54.11 53.35 53.86 788,105 -0.06(-0.11%)
Oct 28, 2021 53.79 54.67 53.68 53.91 668,472 +0.38(+0.71%)
Oct 27, 2021 54.59 54.98 53.46 53.53 1,241,955 -1.32(-2.41%)
Oct 26, 2021 55.71 54.85 1,102,816 -0.57(-1.02%)
Oct 25, 2021 55.17 56.05 54.94 55.42 1,380,076 +0.28(+0.51%)
Oct 22, 2021 56.48 56.70 55.01 55.14 686,118 -1.05(-1.86%)
Oct 21, 2021 55.29 56.30 55.58 56.18 966,771 +0.61(+1.09%)
Oct 20, 2021 55.85 56.13 55.58 55.58 1,426,519 -0.14(-0.25%)
Oct 19, 2021 56.17 56.24 55.57 55.71 548,368 +0.06(+0.11%)
Oct 18, 2021 55.28 56.33 54.74 55.65 904,340 -1.40(-2.45%)
Oct 15, 2021 57.23 57.52 56.86 57.05 1,432,577 +0.28(+0.50%)
Oct 14, 2021 55.78 56.89 55.78 56.77 1,660,425 +1.48(+2.67%)
Oct 13, 2021 55.60 55.96 54.88 55.29 553,519 -0.06(-0.11%)
Oct 12, 2021 55.69 56.26 55.24 55.35 988,714 -0.05(-0.09%)
Oct 11, 2021 55.55 56.04 55.30 55.40 607,732 -0.36(-0.65%)
Oct 08, 2021 55.35 56.00 55.19 55.76 655,218 +0.56(+1.01%)
Oct 07, 2021 54.60 55.53 54.59 55.20 709,025 +1.12(+2.08%)
Oct 06, 2021 54.24 54.92 53.13 54.08 522,308 -0.76(-1.39%)
Oct 05, 2021 54.46 55.23 54.22 54.84 1,078,335 +0.53(+0.97%)
Oct 04, 2021 54.73 55.20 54.15 54.31 741,505 -0.50(-0.91%)
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.