UK markets open in 8 minutes

Sensata Technologies Holding PLC (ST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.62-1.78 (-2.95%)
At close: 04:00PM EST
58.62 0.00 (0.00%)
After hours: 06:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202260.9261.3458.4558.6258.62956,400
19 Jan 202263.3563.9160.3960.4060.40967,500
18 Jan 202262.6563.0662.0462.5762.57878,000
14 Jan 202262.4563.6962.1763.5463.541,072,200
13 Jan 202264.6365.4663.9064.0864.08803,600
12 Jan 202264.4564.8363.4664.1264.12579,900
11 Jan 202262.6264.1962.5664.0964.09622,800
10 Jan 202263.0163.3461.8562.5862.58965,500
07 Jan 202263.8964.6262.8862.9162.911,025,100
06 Jan 202263.4065.0163.3364.2864.281,042,500
05 Jan 202264.9065.5863.7763.7963.791,218,500
04 Jan 202263.9065.3063.5965.0065.001,930,500
03 Jan 202262.4863.4262.0562.9462.941,958,100
31 Dec 202161.2562.2561.2561.6961.69449,200
30 Dec 202161.5062.3961.1761.3761.371,325,900
29 Dec 202160.8661.5060.6461.0361.03463,200
28 Dec 202160.4461.0960.2860.8660.86373,300
27 Dec 202160.0960.7759.7860.4260.42609,000
23 Dec 202158.4960.0358.4059.8459.84718,000
22 Dec 202157.2358.1957.2258.1258.12485,000
21 Dec 202157.2157.6456.8657.5157.51583,000
20 Dec 202155.8756.4755.0756.3956.391,104,000
17 Dec 202157.4857.8455.9357.1957.191,910,500
16 Dec 202158.9959.1257.6958.3258.32782,700
15 Dec 202157.6858.3056.8358.2858.28651,200
14 Dec 202158.1758.8156.9857.3057.30994,100
13 Dec 202159.8860.2159.2459.3659.361,204,600
10 Dec 202159.6059.9459.0859.8259.82535,000
09 Dec 202159.5060.1459.1259.1559.15517,000
08 Dec 202159.5960.7459.4160.0260.02711,800
07 Dec 202158.6260.1958.5059.5159.51694,300
06 Dec 202157.4258.2456.7357.7057.70663,700
03 Dec 202157.6357.8556.1556.7956.79520,500
02 Dec 202155.7057.8855.6657.5457.541,055,800
01 Dec 202157.0557.6655.2355.2755.271,229,700
30 Nov 202157.3157.6555.4555.7055.701,010,200
29 Nov 202158.2058.8957.2057.9057.90814,100
26 Nov 202159.2159.9357.0257.5957.59547,500
24 Nov 202160.4861.2260.2961.1261.12521,500
23 Nov 202160.6861.6060.4760.9560.95642,400
22 Nov 202160.4361.3060.0760.7560.75657,800
19 Nov 202160.5460.8959.8859.9059.90509,300
18 Nov 202161.4461.4460.4260.8460.84505,200
17 Nov 202161.2661.5560.6561.3461.34440,300
16 Nov 202160.8761.8660.6761.3361.33690,600
15 Nov 202160.9461.0560.1360.8360.83542,500
12 Nov 202160.0060.8159.9960.7760.77700,000
11 Nov 202158.3859.9958.0959.9459.94680,900
10 Nov 202158.5059.1058.1158.1458.14472,000
09 Nov 202159.4359.6458.6158.7658.76449,500
08 Nov 202160.3360.5259.3359.4459.44647,100
05 Nov 202159.4860.1959.3759.7459.74734,200
04 Nov 202158.5459.1657.9758.8458.84945,900
03 Nov 202158.0958.6757.3858.2358.23998,200
02 Nov 202156.5058.6756.3958.2558.251,462,200
01 Nov 202155.5156.8555.4656.5456.541,173,100
29 Oct 202154.8855.3654.5855.1055.10770,300
28 Oct 202155.0355.9354.9255.1655.16653,400
27 Oct 202155.8556.2554.7054.7754.771,213,900
26 Oct 202157.0057.2155.4456.1256.121,077,900
25 Oct 202156.4557.3556.2156.7056.701,348,900
22 Oct 202157.7958.0156.2856.4156.41670,600
21 Oct 202156.5757.6056.5757.4857.48944,900
20 Oct 202157.1457.4356.8456.8656.861,394,300
19 Oct 202157.4757.5456.8557.0057.00536,000
18 Oct 202156.5657.6356.0156.9456.94883,900
15 Oct 202158.5558.8558.1758.3758.371,400,100
14 Oct 202157.0758.2057.0758.0858.081,622,900
13 Oct 202156.8957.2556.1556.5756.57541,000
12 Oct 202156.9857.5656.5056.6356.63966,400
11 Oct 202156.8357.3456.5856.6856.68594,000
08 Oct 202156.6357.2956.4757.0557.05640,400
07 Oct 202155.8656.8155.8556.4856.48693,000
06 Oct 202155.4956.1954.3655.3355.33510,500
05 Oct 202155.7256.5155.4756.1156.111,054,000
04 Oct 202156.0056.4855.4055.5755.57724,800
01 Oct 202155.0056.2854.8356.0856.081,078,500
30 Sept 202155.5055.9854.7254.7254.72929,700
29 Sept 202156.3356.4155.1655.4355.43568,200
28 Sept 202157.5058.0855.9856.0656.06749,500
27 Sept 202156.8258.1556.7857.8557.85654,500
24 Sept 202156.0457.3155.9757.0357.03522,900
23 Sept 202155.8257.0255.6856.4656.46544,800
22 Sept 202155.1356.0254.9855.4055.40703,800
21 Sept 202155.3855.5254.1854.7554.75866,800
20 Sept 202154.9855.3854.3155.3055.301,204,500
17 Sept 202157.0457.0455.7256.2656.261,673,300
16 Sept 202157.6157.7156.0657.1957.19795,800
15 Sept 202157.0457.5356.3157.4957.491,059,700
14 Sept 202158.4058.4656.7357.3357.331,666,500
13 Sept 202157.2558.3356.8758.2658.26927,800
10 Sept 202156.3357.3256.2056.7756.771,041,000
09 Sept 202156.5957.1755.9556.0456.04571,300
08 Sept 202156.9257.1255.8856.6456.64779,500
07 Sept 202158.2658.2657.2457.2857.28772,800
03 Sept 202158.7258.9657.8258.2158.21776,500
02 Sept 202159.5459.5858.4758.7558.75810,000
01 Sept 202159.3459.4958.4858.9358.93743,300
31 Aug 202160.5660.8258.9559.1859.18841,900
30 Aug 202161.0661.0960.3660.3860.38506,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...