Sensata Technologies Holding NV (ST) Historical Stock Data

38.01 ↓0.39 (-1.02%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ST is down -0.41% a day on average. There have been 8 days where Sensata Technologies Holding NV closed green and 22 days where ST closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2138.4238.01↓$0.41 (-1.07%)37.6338.422.48M
2024-06-2038.5738.40↓$0.17 (-0.44%)38.1438.661.14M
2024-06-1838.5638.73↑$0.17 (0.44%)38.5639.312.36M
2024-06-1738.1038.44↑$0.34 (0.89%)37.9938.501.33M
2024-06-1438.6638.15↓$0.51 (-1.32%)37.6939.202.21M
2024-06-1339.6339.30↓$0.33 (-0.83%)38.9039.761.42M
2024-06-1240.1339.64↓$0.49 (-1.22%)39.5040.481.09M
2024-06-1139.3339.22↓$0.11 (-0.28%)38.8439.481.60M
2024-06-1038.9539.54↑$0.59 (1.51%)38.8939.611.37M
2024-06-0738.8439.46↑$0.62 (1.60%)38.7739.491.29M
2024-06-0640.1239.20↓$0.92 (-2.29%)39.0540.172.10M
2024-06-0540.2440.11↓$0.13 (-0.32%)39.6340.301.67M
2024-06-0440.6540.16↓$0.49 (-1.21%)39.9240.741.96M
2024-06-0341.5341.18↓$0.35 (-0.84%)41.1641.733.11M
2024-05-3140.6041.32↑$0.72 (1.77%)40.2841.341.60M
2024-05-3040.5340.50↓$0.03 (-0.07%)40.2940.762.16M
2024-05-2941.1740.46↓$0.71 (-1.72%)40.4641.381.67M
2024-05-2842.5041.74↓$0.76 (-1.79%)41.6942.601.64M
2024-05-2442.1541.85↓$0.30 (-0.71%)41.8342.341.13M
2024-05-2342.2241.88↓$0.34 (-0.81%)41.6742.321.19M
2024-05-2242.4742.00↓$0.47 (-1.11%)41.7742.561.43M
2024-05-2142.4042.56↑$0.16 (0.38%)42.2142.801.26M
2024-05-2042.7542.54↓$0.21 (-0.49%)42.4942.961.69M
2024-05-1742.6942.77↑$0.08 (0.19%)42.4142.871.77M
2024-05-1642.9842.64↓$0.34 (-0.79%)42.5943.121.93M
2024-05-1543.0843.02↓$0.06 (-0.14%)42.6843.141.77M
2024-05-1443.0042.69↓$0.31 (-0.72%)42.3943.002.20M
2024-05-1342.4642.61↑$0.15 (0.35%)42.1842.763.17M
2024-05-1042.8542.34↓$0.51 (-1.19%)41.9543.111.48M
2024-05-0942.6942.64↓$0.05 (-0.12%)42.1942.861.65M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$ST great sale!!!! Buy buy buy

0 Like Report
timetogainmuneh

$ST day trade is ok to buy here but sell later

0 Like Report
4texin

$ST come to papa

0 Like Report
SayMyName

$ST ugh oh
we heatin back up

0 Like Report