Sensata Technologies Holding NV (ST) Historical Stock Data
35.61 ↑0.63 (1.80%)
As of April 29, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, ST is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.40 | 34.98 | ↑$0.58 (1.69%) | 34.26 | 35.10 | 1.17M |
| 2024-04-25 | 34.11 | 34.38 | ↑$0.27 (0.79%) | 33.84 | 34.43 | 1.04M |
| 2024-04-24 | 34.19 | 34.42 | ↑$0.23 (0.67%) | 33.99 | 34.68 | 1.05M |
| 2024-04-23 | 33.75 | 34.26 | ↑$0.51 (1.51%) | 33.45 | 34.46 | 1M |
| 2024-04-22 | 33.83 | 33.71 | ↓$0.12 (-0.35%) | 33.46 | 34.03 | 1.62M |
| 2024-04-19 | 33.41 | 33.70 | ↑$0.29 (0.87%) | 33.38 | 33.87 | 1.73M |
| 2024-04-18 | 33.52 | 33.51 | ↓$0.01 (-0.03%) | 33.32 | 33.76 | 0.95M |
| 2024-04-17 | 33.83 | 33.48 | ↓$0.35 (-1.03%) | 33.45 | 34.28 | 1.37M |
| 2024-04-16 | 33.80 | 33.67 | ↓$0.13 (-0.38%) | 33.54 | 34.10 | 1.23M |
| 2024-04-15 | 34.87 | 33.98 | ↓$0.89 (-2.55%) | 33.96 | 35.16 | 1.02M |
| 2024-04-12 | 34.93 | 34.58 | ↓$0.35 (-1.00%) | 34.47 | 35.11 | 1.03M |
| 2024-04-11 | 35.20 | 35.32 | ↑$0.12 (0.34%) | 34.77 | 35.44 | 2M |
| 2024-04-10 | 35.18 | 35.22 | ↑$0.04 (0.11%) | 34.78 | 35.43 | 0.93M |
| 2024-04-09 | 35.54 | 36.19 | ↑$0.65 (1.83%) | 35.38 | 36.54 | 1.46M |
| 2024-04-08 | 35.80 | 35.89 | ↑$0.09 (0.25%) | 35.58 | 36.23 | 762.31K |
| 2024-04-05 | 35.91 | 35.44 | ↓$0.47 (-1.31%) | 35.43 | 35.93 | 783.93K |
| 2024-04-04 | 37.12 | 36.05 | ↓$1.07 (-2.88%) | 36.03 | 37.35 | 0.98M |
| 2024-04-03 | 36.44 | 36.76 | ↑$0.32 (0.88%) | 36.23 | 36.76 | 1.86M |
| 2024-04-02 | 36.07 | 36.29 | ↑$0.22 (0.61%) | 35.59 | 36.38 | 1.58M |
| 2024-04-01 | 36.97 | 36.46 | ↓$0.51 (-1.38%) | 36.45 | 37.00 | 1.38M |
| 2024-03-28 | 36.45 | 36.74 | ↑$0.29 (0.80%) | 36.26 | 36.84 | 0.96M |
| 2024-03-27 | 35.09 | 36.43 | ↑$1.34 (3.82%) | 34.86 | 36.44 | 1.42M |
| 2024-03-26 | 35.79 | 34.91 | ↓$0.88 (-2.46%) | 34.90 | 35.84 | 1.96M |
| 2024-03-25 | 35.62 | 35.67 | ↑$0.05 (0.14%) | 35.55 | 36.17 | 697.41K |
| 2024-03-22 | 36.28 | 35.70 | ↓$0.58 (-1.60%) | 35.68 | 36.43 | 1.36M |
| 2024-03-21 | 36.61 | 36.27 | ↓$0.34 (-0.93%) | 36.17 | 36.68 | 2.33M |
| 2024-03-20 | 35.80 | 36.37 | ↑$0.57 (1.59%) | 35.74 | 36.51 | 832.58K |
| 2024-03-19 | 35.58 | 35.69 | ↑$0.11 (0.31%) | 35.58 | 36.01 | 1.90M |
| 2024-03-18 | 35.70 | 35.80 | ↑$0.10 (0.28%) | 35.55 | 35.89 | 1.41M |
| 2024-03-15 | 35.16 | 35.57 | ↑$0.41 (1.17%) | 35.16 | 35.70 | 2.88M |
Create an account or log in to view more rows.
$ST Buy Buy Buy
$ST let’s go down baby 😉
$ST great sale!!!! Buy buy buy
$ST to the moon!
$ST day trade is ok to buy here but sell later
$ST come to papa
$ST it can go lower
$ST Fake dip news.
$ST due for a spike!
$ST ugh oh
we heatin back up