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.

DateOpenCloseChangeLowHighVolume
2022-05-1943.7344.46↑$0.73 (1.67%)43.4545.19826.45K
2022-05-1845.5744.03↓$1.54 (-3.38%)43.8845.75732.59K
2022-05-1744.9846.06↑$1.08 (2.40%)44.9246.210.93M
2022-05-1645.0344.25↓$0.78 (-1.73%)43.9645.09613.27K
2022-05-1344.7645.08↑$0.32 (0.71%)44.4945.56868.34K
2022-05-1242.7544.21↑$1.46 (3.42%)42.6744.211.40M
2022-05-1144.3442.88↓$1.46 (-3.29%)42.7544.950.91M
2022-05-1045.2444.29↓$0.95 (-2.10%)43.4645.440.93M
2022-05-0944.9944.52↓$0.47 (-1.04%)44.3045.741.01M
2022-05-0646.2445.75↓$0.49 (-1.06%)45.1746.301.29M
2022-05-0547.1546.44↓$0.71 (-1.51%)45.9247.480.95M
2022-05-0446.5848.00↑$1.42 (3.05%)45.9048.17818.08K
2022-05-0346.0046.94↑$0.94 (2.04%)45.9547.161.14M
2022-05-0245.3846.08↑$0.70 (1.54%)44.7446.141.20M
2022-04-2946.2445.41↓$0.83 (-1.79%)45.2447.171.44M
2022-04-2844.4546.38↑$1.93 (4.34%)44.2846.551.40M
2022-04-2745.1744.36↓$0.81 (-1.79%)43.6145.964.05M
2022-04-2648.3345.49↓$2.84 (-5.88%)45.3548.503.12M
2022-04-2548.0148.73↑$0.72 (1.50%)47.4348.802.13M
2022-04-2249.1148.59↓$0.52 (-1.06%)48.0949.352.14M
2022-04-2150.1649.36↓$0.80 (-1.59%)48.9850.383.78M
2022-04-2048.7149.39↑$0.68 (1.40%)48.6249.851.42M
2022-04-1947.2448.24↑$1.00 (2.12%)47.2048.41792.32K
2022-04-1847.0446.97↓$0.07 (-0.15%)46.7547.541.49M
2022-04-1448.2647.39↓$0.87 (-1.80%)47.3448.811.66M
2022-04-1347.9248.15↑$0.23 (0.48%)47.8148.35899.69K
2022-04-1248.3747.90↓$0.47 (-0.97%)47.6749.141.46M
2022-04-1147.2748.16↑$0.89 (1.88%)47.2348.741.63M
2022-04-0848.0947.77↓$0.32 (-0.67%)47.5748.551.06M
2022-04-0748.3348.25↓$0.08 (-0.17%)47.1848.573.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ST C'mon
do a spike!!

0 Like Report
4texin

$ST go to the bathroom
come back to green! I like it!

0 Like Report