Sensata Technologies Holding plc (ST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 38.10 | 38.50 | 37.99 | 38.44 | 38.44 | 1,242,622 |
| Jun 14, 2024 | 38.66 | 39.20 | 37.69 | 38.15 | 38.15 | 2,149,900 |
| Jun 13, 2024 | 39.63 | 39.76 | 38.90 | 39.30 | 39.30 | 1,421,600 |
| Jun 12, 2024 | 40.13 | 40.48 | 39.50 | 39.64 | 39.64 | 1,088,700 |
| Jun 11, 2024 | 39.33 | 39.48 | 38.84 | 39.22 | 39.22 | 1,595,600 |
| Jun 10, 2024 | 38.95 | 39.61 | 38.89 | 39.54 | 39.54 | 1,369,600 |
| Jun 07, 2024 | 38.84 | 39.49 | 38.77 | 39.46 | 39.46 | 1,293,200 |
| Jun 06, 2024 | 40.12 | 40.17 | 39.05 | 39.20 | 39.20 | 2,103,500 |
| Jun 05, 2024 | 40.24 | 40.30 | 39.63 | 40.11 | 40.11 | 1,669,500 |
| Jun 04, 2024 | 40.65 | 40.74 | 39.92 | 40.16 | 40.16 | 1,956,800 |
| Jun 03, 2024 | 41.53 | 41.73 | 41.16 | 41.18 | 41.18 | 3,106,300 |
| May 31, 2024 | 40.60 | 41.34 | 40.28 | 41.32 | 41.32 | 1,596,900 |
| May 30, 2024 | 40.53 | 40.76 | 40.29 | 40.50 | 40.50 | 2,157,700 |
| May 29, 2024 | 41.17 | 41.38 | 40.46 | 40.46 | 40.46 | 1,667,000 |
| May 28, 2024 | 42.50 | 42.60 | 41.69 | 41.74 | 41.74 | 1,636,000 |
| May 24, 2024 | 42.15 | 42.34 | 41.83 | 41.85 | 41.85 | 1,134,100 |
| May 23, 2024 | 42.22 | 42.32 | 41.67 | 41.88 | 41.88 | 1,187,900 |
| May 22, 2024 | 42.47 | 42.56 | 41.77 | 42.00 | 42.00 | 1,432,000 |
| May 21, 2024 | 42.40 | 42.80 | 42.21 | 42.56 | 42.56 | 1,259,900 |
| May 20, 2024 | 42.75 | 42.96 | 42.49 | 42.54 | 42.54 | 1,690,200 |
| May 17, 2024 | 42.69 | 42.87 | 42.41 | 42.77 | 42.77 | 1,766,700 |
| May 16, 2024 | 42.98 | 43.12 | 42.59 | 42.64 | 42.64 | 1,927,500 |
| May 15, 2024 | 43.08 | 43.14 | 42.68 | 43.02 | 43.02 | 1,767,300 |
| May 14, 2024 | 43.00 | 43.00 | 42.39 | 42.69 | 42.69 | 2,201,800 |
| May 13, 2024 | 42.46 | 42.76 | 42.18 | 42.61 | 42.61 | 3,170,200 |
| May 10, 2024 | 42.85 | 43.11 | 41.95 | 42.34 | 42.34 | 1,479,100 |
| May 09, 2024 | 42.69 | 42.86 | 42.19 | 42.64 | 42.64 | 1,651,400 |
| May 08, 2024 | 41.65 | 42.94 | 41.65 | 42.55 | 42.55 | 3,885,400 |
| May 07, 2024 | 41.91 | 42.29 | 41.52 | 41.99 | 41.99 | 4,180,800 |
| May 06, 2024 | 41.90 | 41.90 | 40.88 | 41.09 | 41.09 | 3,925,600 |
| May 03, 2024 | 39.95 | 40.31 | 39.26 | 40.07 | 40.07 | 3,544,100 |
| May 02, 2024 | 39.31 | 39.59 | 38.28 | 39.40 | 39.40 | 3,215,200 |
| May 01, 2024 | 38.57 | 39.39 | 37.77 | 38.99 | 38.99 | 4,875,200 |
| Apr 30, 2024 | 42.82 | 42.88 | 38.16 | 38.31 | 38.31 | 14,624,200 |
| Apr 29, 2024 | 35.25 | 35.76 | 35.21 | 35.76 | 35.76 | 1,827,400 |
| Apr 26, 2024 | 34.40 | 35.10 | 34.26 | 34.98 | 34.98 | 1,173,900 |
| Apr 25, 2024 | 34.11 | 34.43 | 33.84 | 34.38 | 34.38 | 1,042,700 |
| Apr 24, 2024 | 34.19 | 34.68 | 33.99 | 34.42 | 34.42 | 1,046,300 |
| Apr 23, 2024 | 33.75 | 34.46 | 33.45 | 34.26 | 34.26 | 998,400 |
| Apr 22, 2024 | 33.83 | 34.03 | 33.46 | 33.71 | 33.71 | 1,623,800 |
| Apr 19, 2024 | 33.41 | 33.87 | 33.38 | 33.70 | 33.70 | 1,725,500 |
| Apr 18, 2024 | 33.52 | 33.76 | 33.32 | 33.51 | 33.51 | 948,900 |
| Apr 17, 2024 | 33.83 | 34.28 | 33.45 | 33.48 | 33.48 | 1,370,600 |
| Apr 16, 2024 | 33.80 | 34.10 | 33.54 | 33.67 | 33.67 | 1,225,300 |
| Apr 15, 2024 | 34.87 | 35.16 | 33.96 | 33.98 | 33.98 | 1,021,200 |
| Apr 12, 2024 | 34.93 | 35.10 | 34.47 | 34.58 | 34.58 | 1,032,200 |
| Apr 11, 2024 | 35.20 | 35.44 | 34.77 | 35.32 | 35.32 | 2,004,500 |
| Apr 10, 2024 | 35.18 | 35.43 | 34.78 | 35.22 | 35.22 | 932,500 |
| Apr 09, 2024 | 35.54 | 36.54 | 35.38 | 36.19 | 36.19 | 1,457,900 |
| Apr 08, 2024 | 35.80 | 36.23 | 35.58 | 35.89 | 35.89 | 762,300 |
| Apr 05, 2024 | 35.91 | 35.92 | 35.43 | 35.44 | 35.44 | 783,900 |
| Apr 04, 2024 | 37.12 | 37.35 | 36.03 | 36.05 | 36.05 | 980,300 |
| Apr 03, 2024 | 36.44 | 36.76 | 36.23 | 36.76 | 36.76 | 1,863,900 |
| Apr 02, 2024 | 36.07 | 36.38 | 35.59 | 36.29 | 36.29 | 1,579,800 |
| Apr 01, 2024 | 36.97 | 37.00 | 36.45 | 36.46 | 36.46 | 1,380,900 |
| Mar 28, 2024 | 36.45 | 36.84 | 36.26 | 36.74 | 36.74 | 958,500 |
| Mar 27, 2024 | 35.09 | 36.44 | 34.86 | 36.43 | 36.43 | 1,418,200 |
| Mar 26, 2024 | 35.79 | 35.84 | 34.90 | 34.91 | 34.91 | 1,963,500 |
| Mar 25, 2024 | 35.62 | 36.17 | 35.55 | 35.67 | 35.67 | 697,400 |
| Mar 22, 2024 | 36.28 | 36.43 | 35.68 | 35.70 | 35.70 | 1,360,800 |
| Mar 21, 2024 | 36.61 | 36.68 | 36.17 | 36.27 | 36.27 | 2,325,800 |
| Mar 20, 2024 | 35.80 | 36.51 | 35.74 | 36.37 | 36.37 | 832,600 |
| Mar 19, 2024 | 35.58 | 36.01 | 35.58 | 35.69 | 35.69 | 1,904,700 |
| Mar 18, 2024 | 35.70 | 35.89 | 35.55 | 35.80 | 35.80 | 1,408,300 |
| Mar 15, 2024 | 35.16 | 35.70 | 35.16 | 35.57 | 35.57 | 2,876,600 |
| Mar 14, 2024 | 35.72 | 35.89 | 35.07 | 35.42 | 35.42 | 1,786,200 |
| Mar 13, 2024 | 35.70 | 36.06 | 35.42 | 35.81 | 35.81 | 2,189,700 |
| Mar 12, 2024 | 35.54 | 35.76 | 35.07 | 35.71 | 35.71 | 2,056,800 |
| Mar 11, 2024 | 35.29 | 35.68 | 35.05 | 35.49 | 35.49 | 1,474,300 |
| Mar 08, 2024 | 35.36 | 35.61 | 35.01 | 35.37 | 35.37 | 2,449,800 |
| Mar 07, 2024 | 34.56 | 35.32 | 34.56 | 35.07 | 35.07 | 1,549,600 |
| Mar 06, 2024 | 34.12 | 34.67 | 33.92 | 34.41 | 34.41 | 1,265,800 |
| Mar 05, 2024 | 34.94 | 35.02 | 33.70 | 33.91 | 33.91 | 2,182,900 |
| Mar 04, 2024 | 34.89 | 35.35 | 34.60 | 35.18 | 35.18 | 1,467,500 |
| Mar 01, 2024 | 34.48 | 34.77 | 34.10 | 34.73 | 34.73 | 1,469,000 |
| Feb 29, 2024 | 34.20 | 34.58 | 33.88 | 34.42 | 34.42 | 2,472,200 |
| Feb 28, 2024 | 33.70 | 34.31 | 33.63 | 33.87 | 33.87 | 1,398,400 |
| Feb 27, 2024 | 34.74 | 35.01 | 34.00 | 34.01 | 34.01 | 3,390,800 |
| Feb 26, 2024 | 34.69 | 34.69 | 33.14 | 34.43 | 34.43 | 4,595,400 |
| Feb 23, 2024 | 34.21 | 35.11 | 34.21 | 35.03 | 35.03 | 1,254,900 |
| Feb 22, 2024 | 34.35 | 34.39 | 34.06 | 34.26 | 34.26 | 2,165,200 |
| Feb 21, 2024 | 33.45 | 34.26 | 33.31 | 34.25 | 34.25 | 3,452,600 |
| Feb 20, 2024 | 32.89 | 33.68 | 32.51 | 33.67 | 33.67 | 3,163,300 |
| Feb 16, 2024 | 33.64 | 34.16 | 33.48 | 33.68 | 33.68 | 3,610,300 |
| Feb 15, 2024 | 33.00 | 33.84 | 32.92 | 33.81 | 33.81 | 2,977,800 |
| Feb 14, 2024 | 32.75 | 33.14 | 32.54 | 32.74 | 32.74 | 2,609,700 |
| Feb 13, 2024 | 32.72 | 32.94 | 31.91 | 32.35 | 32.35 | 2,688,300 |
| Feb 13, 2024 | 0.12 Dividend | |||||
| Feb 12, 2024 | 33.00 | 33.85 | 33.00 | 33.62 | 33.50 | 2,596,600 |
| Feb 09, 2024 | 32.70 | 33.06 | 32.55 | 32.95 | 32.83 | 1,687,900 |
| Feb 08, 2024 | 33.03 | 33.11 | 32.60 | 32.71 | 32.59 | 2,892,900 |
| Feb 07, 2024 | 33.25 | 33.25 | 32.44 | 33.17 | 33.05 | 3,029,600 |
| Feb 06, 2024 | 33.53 | 33.62 | 32.24 | 33.06 | 32.94 | 5,826,700 |
| Feb 05, 2024 | 36.03 | 36.32 | 35.81 | 36.12 | 35.99 | 1,728,600 |
| Feb 02, 2024 | 36.52 | 36.87 | 36.05 | 36.56 | 36.43 | 1,117,900 |
| Feb 01, 2024 | 36.32 | 36.81 | 36.24 | 36.78 | 36.65 | 1,102,500 |
| Jan 31, 2024 | 37.13 | 37.24 | 36.16 | 36.17 | 36.04 | 2,027,400 |
| Jan 30, 2024 | 37.18 | 37.52 | 36.56 | 37.35 | 37.22 | 2,794,600 |
| Jan 29, 2024 | 35.28 | 35.78 | 35.19 | 35.75 | 35.62 | 3,859,300 |
| Jan 26, 2024 | 35.65 | 35.87 | 35.42 | 35.45 | 35.32 | 3,066,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.