UK Markets closed

Sensata Technologies Holding PLC (ST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.69+0.66 (+1.47%)
As of 02:39PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202245.4245.7245.0945.6945.69489,149
11 Aug 202245.3745.6844.9245.0345.031,651,400
10 Aug 202244.6345.1844.3544.8644.86915,100
09 Aug 202244.6744.6743.3343.5143.511,059,500
08 Aug 202245.7246.0044.9445.0045.001,095,000
05 Aug 202245.3845.6244.5145.2745.271,680,000
04 Aug 202245.8446.3845.4945.8245.821,356,000
03 Aug 202244.6945.7844.3345.7345.731,036,400
02 Aug 202244.1344.9244.1344.1544.15823,600
01 Aug 202244.1045.0043.9044.5144.511,241,200
29 Jul 202244.3244.7043.8144.4744.471,323,900
28 Jul 202244.1144.8043.5744.4844.481,286,900
27 Jul 202241.4643.8941.3243.6343.631,975,200
26 Jul 202241.0041.8140.7841.5141.512,614,900
25 Jul 202244.2044.9243.6043.9643.961,974,300
22 Jul 202244.4144.7743.9944.2944.291,089,400
21 Jul 202243.5244.3443.3944.2844.28868,900
20 Jul 202242.7943.6742.5343.4843.48837,800
19 Jul 202240.9842.7640.8642.7242.721,211,300
18 Jul 202241.2741.4140.0340.1640.161,421,200
15 Jul 202240.1040.7139.3540.6940.691,048,700
14 Jul 202239.1439.3438.3139.1839.181,398,800
13 Jul 202239.6240.1039.0339.9939.991,736,900
12 Jul 202240.0941.1040.0540.3240.321,660,800
11 Jul 202241.2041.6140.4340.4840.481,520,400
08 Jul 202241.9242.2941.3941.5741.571,166,700
07 Jul 202240.6142.2540.6042.0742.07898,600
06 Jul 202240.3140.6339.5840.2540.251,500,000
05 Jul 202239.8740.4139.0340.3640.361,602,100
01 Jul 202241.0941.7340.2540.5940.591,882,700
30 Jun 202241.0541.8940.5541.3141.311,175,100
29 Jun 202242.4542.4841.3941.8341.83702,200
28 Jun 202244.0544.3142.5942.6542.65970,400
27 Jun 202243.4843.6842.9143.5143.51929,000
24 Jun 202242.5043.4842.1143.1943.191,269,200
23 Jun 202242.1642.5940.8242.0142.011,172,400
22 Jun 202242.3143.1841.7642.3842.381,001,300
21 Jun 202242.4242.7141.7342.3942.391,136,400
17 Jun 202241.1341.6440.2341.2841.281,766,300
16 Jun 202243.0543.3140.9141.1441.141,133,200
15 Jun 202244.0244.7343.6544.2344.23533,600
14 Jun 202244.3644.4943.1343.5443.54597,700
13 Jun 202244.6145.0443.9944.1244.12908,100
10 Jun 202246.4346.9245.9346.0146.01661,200
09 Jun 202248.0148.5147.7647.7747.77636,600
08 Jun 202249.0049.1748.3048.4748.47461,200
07 Jun 202248.1649.1847.9949.1549.15584,800
06 Jun 202248.9349.6348.4248.6648.66653,900
03 Jun 202248.6248.8847.7248.2248.22868,100
02 Jun 202247.9649.4347.4749.3449.34764,300
01 Jun 202248.1248.3746.8447.4847.48875,700
31 May 202247.1248.4846.5648.0348.031,247,000
27 May 202246.3947.3546.3947.3447.34717,800
26 May 202245.4046.6445.2946.3046.30767,100
25 May 202244.9345.6144.3944.8844.88940,200
24 May 202245.2445.6844.6345.1945.191,338,500
23 May 202245.5445.8344.5645.6345.631,204,600
20 May 202245.2945.5443.8244.9444.941,839,400
19 May 202243.7345.1943.4544.4644.46826,600
18 May 202245.5745.7743.8844.0344.03732,600
17 May 202244.9846.2144.9246.0646.06928,000
16 May 202245.0345.0943.9244.2544.25613,300
13 May 202244.7645.5644.4945.0845.08878,000
12 May 202242.7544.2142.6744.2144.211,404,900
11 May 202244.3444.9542.7542.8842.88916,500
10 May 202245.2445.4743.4644.2944.29935,000
09 May 202244.9945.7444.3044.5244.521,026,200
06 May 202246.2446.3445.1445.7545.751,294,400
05 May 202247.1547.4945.9246.4446.44951,900
04 May 202246.5848.1745.9048.0048.00818,900
03 May 202246.0047.1645.9546.9446.941,162,100
02 May 202245.3846.1444.7446.0846.081,195,500
29 Apr 202246.2447.1745.2445.4145.411,439,500
28 Apr 202244.4546.5544.2846.3846.381,420,500
27 Apr 202245.1745.9643.6144.3644.364,057,000
26 Apr 202248.3348.6245.3445.4945.493,115,600
25 Apr 202248.0148.8047.4348.7348.732,129,100
22 Apr 202249.1149.3548.0948.5948.592,142,500
21 Apr 202250.1650.3848.9849.3649.363,781,300
20 Apr 202248.7149.8548.6249.3949.391,439,700
19 Apr 202247.2448.4247.2048.2448.24802,400
18 Apr 202247.0447.5446.7546.9746.971,492,300
14 Apr 202248.2648.8147.3447.3947.391,675,900
13 Apr 202247.9248.3547.8148.1548.15917,100
12 Apr 202248.3749.1447.6747.9047.901,462,000
11 Apr 202247.2748.7447.2348.1648.161,646,800
08 Apr 202248.0948.5547.5747.7747.771,059,100
07 Apr 202248.3348.5747.1848.2548.253,253,300
06 Apr 202248.6548.8048.0048.5948.591,570,300
05 Apr 202250.6451.1249.1849.3449.341,299,600
04 Apr 202250.4151.2750.4051.0051.00887,900
01 Apr 202251.6051.7150.1750.5650.561,117,300
31 Mar 202251.6452.0150.8550.8550.851,773,400
30 Mar 202252.7553.4051.9352.0152.011,357,100
29 Mar 202251.8153.1551.1553.1453.143,356,700
28 Mar 202250.9651.0049.9550.6550.652,009,300
25 Mar 202251.1151.2750.6751.1751.171,917,500
24 Mar 202251.3151.3150.6651.1051.102,543,100
23 Mar 202252.2252.2250.8050.9650.962,301,400
22 Mar 202253.2053.2252.4452.7052.703,253,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...