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.

DateOpenCloseChangeLowHighVolume
2024-03-2836.4536.74↑$0.29 (0.80%)36.2636.840.96M
2024-03-2735.0936.43↑$1.34 (3.82%)34.8636.441.42M
2024-03-2635.7934.91↓$0.88 (-2.46%)34.9035.841.96M
2024-03-2535.6235.67↑$0.05 (0.14%)35.5536.17697.41K
2024-03-2236.2835.70↓$0.58 (-1.60%)35.6836.431.36M
2024-03-2136.6136.27↓$0.34 (-0.93%)36.1736.682.33M
2024-03-2035.8036.37↑$0.57 (1.59%)35.7436.51832.58K
2024-03-1935.5835.69↑$0.11 (0.31%)35.5836.011.90M
2024-03-1835.7035.80↑$0.10 (0.28%)35.5535.891.41M
2024-03-1535.1635.57↑$0.41 (1.17%)35.1635.702.88M
2024-03-1435.7235.42↓$0.30 (-0.84%)35.0735.891.79M
2024-03-1335.7035.81↑$0.11 (0.31%)35.4236.062.19M
2024-03-1235.5435.71↑$0.17 (0.48%)35.0735.762.06M
2024-03-1135.2935.49↑$0.20 (0.57%)35.0535.681.47M
2024-03-0835.3635.37↑$0.01 (0.03%)35.0135.612.45M
2024-03-0734.5635.07↑$0.51 (1.48%)34.5635.321.55M
2024-03-0634.1234.44↑$0.32 (0.92%)33.9234.67807.19K
2024-03-0534.9433.91↓$1.03 (-2.95%)33.7035.022.18M
2024-03-0434.8935.18↑$0.29 (0.83%)34.6035.351.47M
2024-03-0134.4834.73↑$0.25 (0.73%)34.1034.770.95M
2024-02-2934.2034.42↑$0.22 (0.64%)33.8834.582.47M
2024-02-2833.7033.87↑$0.17 (0.50%)33.6334.311.40M
2024-02-2734.7434.01↓$0.73 (-2.10%)34.0035.013.39M
2024-02-2634.6934.43↓$0.26 (-0.75%)33.1434.694.60M
2024-02-2334.2135.03↑$0.82 (2.40%)34.2135.111.25M
2024-02-2234.3534.26↓$0.09 (-0.26%)34.0634.392.17M
2024-02-2133.4534.25↑$0.80 (2.39%)33.3134.263.45M
2024-02-2032.8933.67↑$0.78 (2.37%)32.5133.683.16M
2024-02-1633.6433.68↑$0.04 (0.12%)33.4834.163.61M
2024-02-1533.0033.81↑$0.81 (2.45%)32.9233.842.98M
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
foreverbullish

$ST How can this stock move so little? Damn

0 Like Report