Indicators

Sensata Technologies Holding N.V. (NY: ST )

42.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.10	34.48	33.78	34.32	2,479,450	+0.55(+1.62%)
Feb 28, 2024	33.60	34.21	33.53	33.77	1,402,484	-0.14(-0.41%)
Feb 27, 2024	34.64	34.90	33.90	33.91	3,400,716	-0.42(-1.22%)
Feb 26, 2024	34.59	34.59	33.04	34.33	4,608,801	-0.60(-1.71%)
Feb 23, 2024	34.11	35.01	34.11	34.93	1,258,596	+0.77(+2.25%)
Feb 22, 2024	34.25	34.29	33.96	34.16	2,171,576	+0.01(+0.03%)
Feb 21, 2024	33.35	34.16	33.21	34.15	3,462,733	+0.58(+1.72%)
Feb 20, 2024	32.79	33.58	32.42	33.57	3,172,613	-0.01(-0.03%)
Feb 16, 2024	33.54	34.06	33.38	33.58	3,620,832	-0.13(-0.38%)
Feb 15, 2024	32.90	33.74	32.82	33.71	2,986,504	+1.07(+3.27%)
Feb 14, 2024	32.65	33.04	32.45	32.64	2,617,355	+0.39(+1.21%)
Feb 13, 2024	32.62	32.84	31.82	32.26	2,696,157	-1.15(-3.43%)
Feb 12, 2024	32.79	33.63	32.79	33.40	2,613,536	+0.67(+2.03%)
Feb 09, 2024	32.49	32.85	32.34	32.74	1,698,935	+0.24(+0.73%)
Feb 08, 2024	32.82	32.90	32.39	32.50	2,911,736	-0.46(-1.39%)
Feb 07, 2024	33.03	33.03	32.23	32.96	3,049,339	+0.11(+0.33%)
Feb 06, 2024	33.31	33.40	32.03	32.85	5,864,679	-3.04(-8.47%)
Feb 05, 2024	35.80	36.08	35.58	35.89	1,739,894	-0.44(-1.20%)
Feb 02, 2024	36.28	36.63	35.82	36.32	1,125,174	-0.22(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.