Sensata Technologies Holding NV (ST) Historical Stock Data
33.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ST is up 0.05% a day on average. There have been 18 days where Sensata Technologies Holding NV closed green and 12 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 32.71 | 33.18 | ↑$0.47 (1.44%) | 32.57 | 33.42 | 1.18M |
| 2025-12-03 | 32.32 | 32.89 | ↑$0.57 (1.76%) | 32.04 | 32.91 | 1.24M |
| 2025-12-02 | 32.68 | 32.19 | ↓$0.49 (-1.50%) | 31.96 | 32.76 | 1.32M |
| 2025-12-01 | 31.85 | 32.45 | ↑$0.60 (1.88%) | 31.64 | 32.75 | 1.26M |
| 2025-11-28 | 31.80 | 32.07 | ↑$0.27 (0.85%) | 31.80 | 32.35 | 586.81K |
| 2025-11-26 | 31.61 | 31.73 | ↑$0.12 (0.38%) | 31.61 | 32.37 | 1.48M |
| 2025-11-25 | 31.16 | 31.62 | ↑$0.46 (1.48%) | 31.02 | 31.89 | 1.22M |
| 2025-11-24 | 30.28 | 30.94 | ↑$0.66 (2.18%) | 29.95 | 31.23 | 1.69M |
| 2025-11-21 | 28.63 | 30.23 | ↑$1.60 (5.59%) | 28.50 | 30.34 | 2.11M |
| 2025-11-20 | 29.50 | 28.53 | ↓$0.97 (-3.29%) | 28.35 | 29.76 | 1.72M |
| 2025-11-19 | 28.90 | 28.83 | ↓$0.07 (-0.24%) | 28.66 | 29.21 | 1.53M |
| 2025-11-18 | 28.47 | 28.84 | ↑$0.37 (1.30%) | 28.16 | 29.11 | 1.47M |
| 2025-11-17 | 29.84 | 28.81 | ↓$1.03 (-3.45%) | 28.79 | 30.07 | 1.26M |
| 2025-11-14 | 29.88 | 30.03 | ↑$0.15 (0.50%) | 29.68 | 30.50 | 1.11M |
| 2025-11-13 | 31.50 | 30.49 | ↓$1.01 (-3.21%) | 30.23 | 31.96 | 1.29M |
| 2025-11-12 | 31.49 | 31.74 | ↑$0.25 (0.79%) | 31.45 | 32.05 | 1.53M |
| 2025-11-11 | 31.14 | 31.43 | ↑$0.29 (0.93%) | 30.71 | 31.45 | 1.15M |
| 2025-11-10 | 31.61 | 31.26 | ↓$0.35 (-1.11%) | 30.63 | 31.68 | 832.95K |
| 2025-11-07 | 30.17 | 31.02 | ↑$0.85 (2.82%) | 29.88 | 31.04 | 821.95K |
| 2025-11-06 | 31.72 | 30.70 | ↓$1.02 (-3.22%) | 30.51 | 32.20 | 1.09M |
| 2025-11-05 | 30.95 | 31.70 | ↑$0.75 (2.42%) | 30.89 | 32.30 | 1.01M |
| 2025-11-04 | 31.09 | 30.85 | ↓$0.24 (-0.77%) | 30.75 | 31.46 | 1.16M |
| 2025-11-03 | 31.71 | 31.83 | ↑$0.12 (0.38%) | 31.40 | 32.27 | 676.55K |
| 2025-10-31 | 32.38 | 31.83 | ↓$0.55 (-1.70%) | 31.33 | 32.40 | 1.35M |
| 2025-10-30 | 32.45 | 32.46 | ↑$0.01 (0.03%) | 32.29 | 33.40 | 1.75M |
| 2025-10-29 | 32.25 | 32.64 | ↑$0.39 (1.21%) | 32.07 | 33.90 | 2.94M |
| 2025-10-28 | 31.60 | 30.85 | ↓$0.75 (-2.37%) | 30.52 | 31.60 | 3.06M |
| 2025-10-27 | 32.24 | 31.60 | ↓$0.64 (-1.99%) | 31.46 | 32.30 | 1.14M |
| 2025-10-24 | 32.76 | 31.88 | ↓$0.88 (-2.69%) | 31.83 | 32.80 | 1.33M |
| 2025-10-23 | 31.87 | 32.25 | ↑$0.38 (1.19%) | 31.45 | 32.30 | 1.34M |
Create an account or log in to view more rows.
$ST search and destroy bears!!
$ST added
$ST when this finally break out we could see huge upside
$ST we always finish green after a red week. Less go!
$ST diversified
$ST Now I'm worried....
$ST almost time for the running
$ST This was indeed a beautiful day.
$ST it's just a matter of time and patience...
$ST low volume today isn’t necessarily a bad thing