Indicators

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

42.77 +0.13 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.34	36.73	36.63	36.63	961,271	+0.31(+0.85%)
Mar 27, 2024	34.99	36.33	34.76	36.32	1,422,393	+1.52(+4.35%)
Mar 26, 2024	35.69	35.73	34.80	34.81	1,969,274	-0.76(-2.13%)
Mar 25, 2024	35.52	36.06	35.45	35.57	699,454	-0.03(-0.08%)
Mar 22, 2024	36.17	36.32	35.58	35.60	1,364,822	-0.57(-1.57%)
Mar 21, 2024	36.50	36.57	36.06	36.16	2,332,618	-0.10(-0.27%)
Mar 20, 2024	35.70	36.40	35.63	36.26	835,020	+0.68(+1.91%)
Mar 19, 2024	35.48	35.90	35.48	35.59	1,910,248	-0.11(-0.31%)
Mar 18, 2024	35.60	35.79	35.45	35.70	1,412,465	+0.23(+0.65%)
Mar 15, 2024	35.06	35.60	35.06	35.47	2,885,070	+0.15(+0.42%)
Mar 14, 2024	35.62	35.79	34.96	35.32	1,791,404	-0.39(-1.09%)
Mar 13, 2024	35.60	35.95	35.32	35.71	2,196,156	+0.10(+0.28%)
Mar 12, 2024	35.44	35.66	34.97	35.61	2,062,813	+0.22(+0.62%)
Mar 11, 2024	35.19	35.58	34.95	35.39	1,478,582	+0.12(+0.34%)
Mar 08, 2024	35.26	35.51	34.91	35.27	2,457,000	+0.30(+0.86%)
Mar 07, 2024	34.46	35.22	34.46	34.97	1,554,088	+0.66(+1.92%)
Mar 06, 2024	34.02	34.57	33.82	34.31	1,269,537	+0.50(+1.47%)
Mar 05, 2024	34.84	34.92	33.60	33.81	2,712,728	-1.27(-3.61%)
Mar 04, 2024	34.79	35.25	34.50	35.08	1,471,802	+0.45(+1.30%)

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.