Sensata Technologies Holding NV (ST) Historical Stock Data
36.74 ↑0.31 (0.85%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ST is up 0.41% a day on average. There have been 22 days where Sensata Technologies Holding NV closed green and 8 days where ST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.72 | 35.42 | ↓$0.30 (-0.84%) | 35.07 | 35.89 | 1.79M |
2024-03-13 | 35.70 | 35.81 | ↑$0.11 (0.31%) | 35.42 | 36.06 | 2.19M |
2024-03-12 | 35.54 | 35.71 | ↑$0.17 (0.48%) | 35.07 | 35.76 | 2.06M |
2024-03-11 | 35.29 | 35.49 | ↑$0.20 (0.57%) | 35.05 | 35.68 | 1.47M |
2024-03-08 | 35.36 | 35.37 | ↑$0.01 (0.03%) | 35.01 | 35.61 | 2.45M |
2024-03-07 | 34.56 | 35.07 | ↑$0.51 (1.48%) | 34.56 | 35.32 | 1.55M |
2024-03-06 | 34.12 | 34.44 | ↑$0.32 (0.92%) | 33.92 | 34.67 | 807.19K |
2024-03-05 | 34.94 | 33.91 | ↓$1.03 (-2.95%) | 33.70 | 35.02 | 2.18M |
2024-03-04 | 34.89 | 35.18 | ↑$0.29 (0.83%) | 34.60 | 35.35 | 1.47M |
2024-03-01 | 34.48 | 34.73 | ↑$0.25 (0.73%) | 34.10 | 34.77 | 0.95M |
2024-02-29 | 34.20 | 34.42 | ↑$0.22 (0.64%) | 33.88 | 34.58 | 2.47M |
2024-02-28 | 33.70 | 33.87 | ↑$0.17 (0.50%) | 33.63 | 34.31 | 1.40M |
2024-02-27 | 34.74 | 34.01 | ↓$0.73 (-2.10%) | 34.00 | 35.01 | 3.39M |
2024-02-26 | 34.69 | 34.43 | ↓$0.26 (-0.75%) | 33.14 | 34.69 | 4.60M |
2024-02-23 | 34.21 | 35.03 | ↑$0.82 (2.40%) | 34.21 | 35.11 | 1.25M |
2024-02-22 | 34.35 | 34.26 | ↓$0.09 (-0.26%) | 34.06 | 34.39 | 2.17M |
2024-02-21 | 33.45 | 34.25 | ↑$0.80 (2.39%) | 33.31 | 34.26 | 3.45M |
2024-02-20 | 32.89 | 33.67 | ↑$0.78 (2.37%) | 32.51 | 33.68 | 3.16M |
2024-02-16 | 33.64 | 33.68 | ↑$0.04 (0.12%) | 33.48 | 34.16 | 3.61M |
2024-02-15 | 33.00 | 33.81 | ↑$0.81 (2.45%) | 32.92 | 33.84 | 2.98M |
Create an account or log in to view more rows.
$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
$ST the redness has arrived
$ST How can this stock move so little? Damn