Sensata Technologies Holding plc (ST)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.38

-0.04

(-0.12%)

At close: 04:00PM EDT

34.29

-0.09

(-0.26%)

After hours:

05:50PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 25, 2024	35.65	35.72	35.08	35.40	35.27	1,235,600
Jan 24, 2024	35.89	35.95	35.14	35.32	35.19	1,609,800
Jan 23, 2024	35.48	35.48	34.89	35.33	35.20	2,026,200
Jan 22, 2024	34.70	35.13	34.60	34.99	34.87	1,672,200
Jan 19, 2024	34.54	34.54	33.88	34.45	34.33	1,972,300
Jan 18, 2024	34.07	34.65	33.84	34.42	34.30	3,880,700
Jan 17, 2024	33.72	34.00	33.46	33.82	33.70	1,616,000
Jan 16, 2024	33.92	34.27	33.74	34.24	34.12	2,221,700
Jan 12, 2024	35.15	35.34	34.17	34.26	34.14	1,388,600
Jan 11, 2024	35.01	35.09	34.46	34.79	34.67	1,943,200
Jan 10, 2024	35.53	35.73	34.99	35.05	34.92	2,321,100
Jan 09, 2024	35.46	35.72	35.28	35.62	35.49	2,056,300
Jan 08, 2024	35.83	36.30	35.49	35.93	35.80	2,597,000
Jan 05, 2024	35.96	36.66	35.95	36.22	36.09	2,462,700
Jan 04, 2024	35.86	36.22	35.20	36.04	35.91	2,913,400
Jan 03, 2024	36.61	36.80	35.90	36.20	36.07	3,103,100
Jan 02, 2024	37.01	37.88	36.97	37.12	36.99	2,363,600
Dec 29, 2023	37.58	37.95	37.43	37.57	37.44	1,475,000
Dec 28, 2023	37.79	37.85	37.56	37.76	37.63	928,300
Dec 27, 2023	37.72	37.86	37.49	37.81	37.68	948,700
Dec 26, 2023	37.45	37.63	37.18	37.55	37.42	3,104,600
Dec 22, 2023	37.53	38.19	37.17	37.38	37.25	3,862,700
Dec 21, 2023	36.79	37.51	36.61	37.49	37.36	2,395,800
Dec 20, 2023	36.49	37.35	36.43	36.47	36.34	4,111,100
Dec 19, 2023	36.19	36.64	36.08	36.60	36.47	1,861,100
Dec 18, 2023	36.00	36.08	35.73	35.84	35.71	2,150,600
Dec 15, 2023	36.48	36.63	35.74	36.06	35.93	2,574,200
Dec 14, 2023	35.64	36.78	35.28	36.59	36.46	2,609,400
Dec 13, 2023	33.70	34.91	33.50	34.85	34.73	1,388,800
Dec 12, 2023	33.78	33.93	33.53	33.73	33.61	1,350,100
Dec 11, 2023	33.41	34.02	33.34	33.81	33.69	2,149,800
Dec 08, 2023	33.64	34.09	33.34	33.36	33.24	4,871,500
Dec 07, 2023	33.05	33.72	32.98	33.66	33.54	1,596,000
Dec 06, 2023	33.13	33.84	32.92	33.05	32.93	1,455,400
Dec 05, 2023	33.06	33.36	32.75	32.89	32.77	1,773,000
Dec 04, 2023	32.85	33.33	32.74	33.32	33.20	1,934,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0001(+0.02%)

CRUDE OIL84.18+0.61(+0.73%)

Bitcoin CAD87,629.62+500.34(+0.57%)

Sensata Technologies Holding plc (ST)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0001(+0.02%)

CRUDE OIL
84.18
+0.61(+0.73%)

Bitcoin CAD
87,629.62
+500.34(+0.57%)