Sensata Technologies Holding NV (ST) Historical Stock Data
33.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ST is up 0.15% a day on average. There have been 16 days where Sensata Technologies Holding NV closed green and 14 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.96 | 33.64 | ↓$0.32 (-0.94%) | 33.58 | 33.98 | 426.41K |
| 2025-12-23 | 33.81 | 33.66 | ↓$0.15 (-0.44%) | 33.58 | 33.95 | 805.99K |
| 2025-12-22 | 34.31 | 34.00 | ↓$0.31 (-0.90%) | 33.80 | 34.48 | 853.44K |
| 2025-12-19 | 33.10 | 33.89 | ↑$0.79 (2.39%) | 33.10 | 34.01 | 2.30M |
| 2025-12-18 | 33.68 | 33.22 | ↓$0.46 (-1.37%) | 33.10 | 34.00 | 1.29M |
| 2025-12-17 | 33.99 | 33.08 | ↓$0.91 (-2.68%) | 32.83 | 34.17 | 1.65M |
| 2025-12-16 | 34.43 | 33.90 | ↓$0.53 (-1.54%) | 33.71 | 34.66 | 1.23M |
| 2025-12-15 | 35.11 | 34.45 | ↓$0.66 (-1.88%) | 34.10 | 35.31 | 1.08M |
| 2025-12-12 | 35.92 | 34.78 | ↓$1.14 (-3.17%) | 34.51 | 36.19 | 1.60M |
| 2025-12-11 | 36.05 | 36.00 | ↓$0.05 (-0.14%) | 35.36 | 36.25 | 2.42M |
| 2025-12-10 | 34.41 | 36.14 | ↑$1.73 (5.03%) | 34.41 | 36.19 | 1.96M |
| 2025-12-09 | 33.64 | 34.40 | ↑$0.76 (2.26%) | 33.51 | 35.20 | 2.46M |
| 2025-12-08 | 33.61 | 33.76 | ↑$0.15 (0.45%) | 33.48 | 34.03 | 1.30M |
| 2025-12-05 | 33.24 | 33.55 | ↑$0.31 (0.93%) | 33.19 | 34.29 | 1.29M |
| 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 |
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