Sensata Technologies Holding NV (ST) Historical Stock Data
38.23 ↑0.98 (2.63%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ST is down -0.14% a day on average. There have been 18 days where Sensata Technologies Holding NV closed green and 12 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 37.86 | 38.23 | ↑$0.37 (0.98%) | 37.53 | 38.56 | 1.75M |
| 2024-07-25 | 37.30 | 37.25 | ↓$0.05 (-0.13%) | 37.06 | 38.19 | 2.04M |
| 2024-07-24 | 38.76 | 37.25 | ↓$1.51 (-3.90%) | 37.24 | 38.94 | 1.93M |
| 2024-07-23 | 39.44 | 38.98 | ↓$0.46 (-1.17%) | 38.97 | 39.64 | 1.47M |
| 2024-07-22 | 39.22 | 39.15 | ↓$0.07 (-0.18%) | 38.44 | 39.37 | 1.59M |
| 2024-07-19 | 41.00 | 38.89 | ↓$2.11 (-5.15%) | 38.67 | 41.04 | 2.83M |
| 2024-07-18 | 41.41 | 41.52 | ↑$0.11 (0.27%) | 41.29 | 42.29 | 1.90M |
| 2024-07-17 | 42.10 | 41.71 | ↓$0.39 (-0.93%) | 41.60 | 42.29 | 1.82M |
| 2024-07-16 | 41.09 | 42.30 | ↑$1.21 (2.94%) | 40.96 | 42.33 | 1.47M |
| 2024-07-15 | 40.36 | 40.91 | ↑$0.55 (1.36%) | 40.32 | 41.56 | 2.80M |
| 2024-07-12 | 40.37 | 40.70 | ↑$0.33 (0.82%) | 40.01 | 40.92 | 2.48M |
| 2024-07-11 | 39.81 | 40.10 | ↑$0.29 (0.73%) | 39.51 | 40.58 | 2.31M |
| 2024-07-10 | 38.72 | 39.27 | ↑$0.55 (1.42%) | 38.61 | 39.31 | 1.92M |
| 2024-07-09 | 38.53 | 38.57 | ↑$0.04 (0.10%) | 38.39 | 38.75 | 1.66M |
| 2024-07-08 | 38.25 | 38.59 | ↑$0.34 (0.89%) | 38.16 | 38.60 | 1.52M |
| 2024-07-05 | 37.72 | 37.91 | ↑$0.19 (0.50%) | 37.64 | 38.18 | 2.02M |
| 2024-07-03 | 37.80 | 37.92 | ↑$0.12 (0.32%) | 37.44 | 37.99 | 545.97K |
| 2024-07-02 | 37.31 | 37.69 | ↑$0.38 (1.02%) | 37.22 | 37.98 | 1.72M |
| 2024-07-01 | 37.59 | 37.36 | ↓$0.23 (-0.61%) | 37.08 | 37.84 | 2.95M |
| 2024-06-28 | 37.39 | 37.39 | ↑$0.00 (0.00%) | 36.85 | 37.96 | 2.64M |
| 2024-06-27 | 37.09 | 37.26 | ↑$0.17 (0.46%) | 36.79 | 37.40 | 3.56M |
| 2024-06-26 | 36.99 | 37.06 | ↑$0.07 (0.19%) | 36.61 | 37.12 | 3.33M |
| 2024-06-25 | 38.08 | 37.31 | ↓$0.77 (-2.02%) | 37.27 | 38.23 | 1.97M |
| 2024-06-24 | 38.15 | 38.24 | ↑$0.09 (0.24%) | 37.95 | 38.51 | 822.38K |
| 2024-06-21 | 38.42 | 38.01 | ↓$0.41 (-1.07%) | 37.63 | 38.42 | 2.48M |
| 2024-06-20 | 38.57 | 38.40 | ↓$0.17 (-0.44%) | 38.14 | 38.66 | 1.14M |
| 2024-06-18 | 38.56 | 38.73 | ↑$0.17 (0.44%) | 38.56 | 39.31 | 2.36M |
| 2024-06-17 | 38.10 | 38.44 | ↑$0.34 (0.89%) | 37.99 | 38.50 | 1.33M |
| 2024-06-14 | 38.66 | 38.15 | ↓$0.51 (-1.32%) | 37.69 | 39.20 | 2.21M |
| 2024-06-13 | 39.63 | 39.30 | ↓$0.33 (-0.83%) | 38.90 | 39.76 | 1.42M |
Create an account or log in to view more rows.
$ST is going to have a run next month
$ST Buy Buy Buy
$ST let’s go down baby 😉
$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!