Sensata Technologies Holding plc (ST) Historical Stock Data
44.09 ↓0.37 (-0.83%)
As of May 20, 2022, 1:14pm EST.
Historical Data
In the past 30 trading days, ST is down -0.11% a day on average. There have been 13 days where Sensata Technologies Holding plc closed green and 17 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 43.73 | 44.46 | ↑$0.73 (1.67%) | 43.45 | 45.19 | 826.45K |
| 2022-05-18 | 45.57 | 44.03 | ↓$1.54 (-3.38%) | 43.88 | 45.75 | 732.59K |
| 2022-05-17 | 44.98 | 46.06 | ↑$1.08 (2.40%) | 44.92 | 46.21 | 0.93M |
| 2022-05-16 | 45.03 | 44.25 | ↓$0.78 (-1.73%) | 43.96 | 45.09 | 613.27K |
| 2022-05-13 | 44.76 | 45.08 | ↑$0.32 (0.71%) | 44.49 | 45.56 | 868.34K |
| 2022-05-12 | 42.75 | 44.21 | ↑$1.46 (3.42%) | 42.67 | 44.21 | 1.40M |
| 2022-05-11 | 44.34 | 42.88 | ↓$1.46 (-3.29%) | 42.75 | 44.95 | 0.91M |
| 2022-05-10 | 45.24 | 44.29 | ↓$0.95 (-2.10%) | 43.46 | 45.44 | 0.93M |
| 2022-05-09 | 44.99 | 44.52 | ↓$0.47 (-1.04%) | 44.30 | 45.74 | 1.01M |
| 2022-05-06 | 46.24 | 45.75 | ↓$0.49 (-1.06%) | 45.17 | 46.30 | 1.29M |
| 2022-05-05 | 47.15 | 46.44 | ↓$0.71 (-1.51%) | 45.92 | 47.48 | 0.95M |
| 2022-05-04 | 46.58 | 48.00 | ↑$1.42 (3.05%) | 45.90 | 48.17 | 818.08K |
| 2022-05-03 | 46.00 | 46.94 | ↑$0.94 (2.04%) | 45.95 | 47.16 | 1.14M |
| 2022-05-02 | 45.38 | 46.08 | ↑$0.70 (1.54%) | 44.74 | 46.14 | 1.20M |
| 2022-04-29 | 46.24 | 45.41 | ↓$0.83 (-1.79%) | 45.24 | 47.17 | 1.44M |
| 2022-04-28 | 44.45 | 46.38 | ↑$1.93 (4.34%) | 44.28 | 46.55 | 1.40M |
| 2022-04-27 | 45.17 | 44.36 | ↓$0.81 (-1.79%) | 43.61 | 45.96 | 4.05M |
| 2022-04-26 | 48.33 | 45.49 | ↓$2.84 (-5.88%) | 45.35 | 48.50 | 3.12M |
| 2022-04-25 | 48.01 | 48.73 | ↑$0.72 (1.50%) | 47.43 | 48.80 | 2.13M |
| 2022-04-22 | 49.11 | 48.59 | ↓$0.52 (-1.06%) | 48.09 | 49.35 | 2.14M |
| 2022-04-21 | 50.16 | 49.36 | ↓$0.80 (-1.59%) | 48.98 | 50.38 | 3.78M |
| 2022-04-20 | 48.71 | 49.39 | ↑$0.68 (1.40%) | 48.62 | 49.85 | 1.42M |
| 2022-04-19 | 47.24 | 48.24 | ↑$1.00 (2.12%) | 47.20 | 48.41 | 792.32K |
| 2022-04-18 | 47.04 | 46.97 | ↓$0.07 (-0.15%) | 46.75 | 47.54 | 1.49M |
| 2022-04-14 | 48.26 | 47.39 | ↓$0.87 (-1.80%) | 47.34 | 48.81 | 1.66M |
| 2022-04-13 | 47.92 | 48.15 | ↑$0.23 (0.48%) | 47.81 | 48.35 | 899.69K |
| 2022-04-12 | 48.37 | 47.90 | ↓$0.47 (-0.97%) | 47.67 | 49.14 | 1.46M |
| 2022-04-11 | 47.27 | 48.16 | ↑$0.89 (1.88%) | 47.23 | 48.74 | 1.63M |
| 2022-04-08 | 48.09 | 47.77 | ↓$0.32 (-0.67%) | 47.57 | 48.55 | 1.06M |
| 2022-04-07 | 48.33 | 48.25 | ↓$0.08 (-0.17%) | 47.18 | 48.57 | 3.09M |
Create an account or log in to view more rows.
$ST free to hold
$ST Slapping that ask today
$ST get over the hump
$ST not worrying
$ST push baby push!
$ST Many many bears
$ST I can wait.
$ST C'mon
do a spike!!
$ST Buy now
$ST go to the bathroom
come back to green! I like it!