UK markets closed

Sensata Technologies Holding PLC (ST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.19+1.18 (+2.81%)
At close: 04:00PM EDT
43.19 0.00 (0.00%)
After hours: 05:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 20220.11 Dividend
09 May 202244.9945.7444.3044.5244.411,026,200
06 May 202246.2446.3445.1445.7545.641,294,400
05 May 202247.1547.4945.9246.4446.33951,900
04 May 202246.5848.1745.9048.0047.88818,900
03 May 202246.0047.1645.9546.9446.821,162,100
02 May 202245.3846.1444.7446.0845.971,195,500
29 Apr 202246.2447.1745.2445.4145.301,439,500
28 Apr 202244.4546.5544.2846.3846.271,420,500
27 Apr 202245.1745.9643.6144.3644.254,057,000
26 Apr 202248.3348.6245.3445.4945.383,115,600
25 Apr 202248.0148.8047.4348.7348.612,129,100
22 Apr 202249.1149.3548.0948.5948.472,142,500
21 Apr 202250.1650.3848.9849.3649.243,781,300
20 Apr 202248.7149.8548.6249.3949.271,439,700
19 Apr 202247.2448.4247.2048.2448.12802,400
18 Apr 202247.0447.5446.7546.9746.851,492,300
14 Apr 202248.2648.8147.3447.3947.271,675,900
13 Apr 202247.9248.3547.8148.1548.03917,100
12 Apr 202248.3749.1447.6747.9047.781,462,000
11 Apr 202247.2748.7447.2348.1648.041,646,800
08 Apr 202248.0948.5547.5747.7747.651,059,100
07 Apr 202248.3348.5747.1848.2548.133,253,300
06 Apr 202248.6548.8048.0048.5948.471,570,300
05 Apr 202250.6451.1249.1849.3449.221,299,600
04 Apr 202250.4151.2750.4051.0050.87887,900
01 Apr 202251.6051.7150.1750.5650.441,117,300
31 Mar 202251.6452.0150.8550.8550.721,773,400
30 Mar 202252.7553.4051.9352.0151.881,357,100
29 Mar 202251.8153.1551.1553.1453.013,356,700
28 Mar 202250.9651.0049.9550.6550.522,009,300
25 Mar 202251.1151.2750.6751.1751.041,917,500
24 Mar 202251.3151.3150.6651.1050.972,543,100
23 Mar 202252.2252.2250.8050.9650.832,301,400
22 Mar 202253.2053.2252.4452.7052.573,253,200
21 Mar 202253.2653.4252.2552.7052.571,945,600
18 Mar 202253.9154.2853.3853.4553.322,549,300
17 Mar 202253.1054.1552.7754.1554.02886,000
16 Mar 202252.7554.3652.4653.2453.111,628,300
15 Mar 202252.0252.4251.1952.2452.111,750,900
14 Mar 202252.7952.8451.2651.8551.721,167,500
11 Mar 202253.3753.8252.4452.4452.31828,300
10 Mar 202252.9353.5552.1153.1252.991,578,200
09 Mar 202256.5057.1253.1653.6953.562,705,500
08 Mar 202253.7856.0853.4655.1354.993,225,300
07 Mar 202255.4555.8453.3153.3853.255,383,900
04 Mar 202256.4056.8655.0655.5055.364,169,900
03 Mar 202258.0658.3456.8657.3257.181,279,500
02 Mar 202257.1958.0056.8657.7657.621,064,200
01 Mar 202257.6457.8956.4256.8356.693,768,600
28 Feb 202257.9758.7957.7657.9157.771,470,500
25 Feb 202257.2959.0157.1558.9458.79648,500
24 Feb 202254.8857.7154.7157.4157.271,469,100
23 Feb 202257.1357.3956.4856.6056.461,523,800
22 Feb 202256.7457.5256.2656.8956.751,245,400
18 Feb 202257.4658.3856.9157.1557.01969,900
17 Feb 202258.7059.1757.4857.6857.54904,200
16 Feb 202258.0959.5357.9959.1859.03773,700
15 Feb 202257.4558.6657.1358.6058.46851,700
14 Feb 202256.9657.5056.0056.7256.581,051,200
11 Feb 202257.1757.4255.3555.9655.821,541,300
10 Feb 202257.3558.9956.6557.0456.90656,900
09 Feb 202257.4958.3956.9558.3058.161,476,600
08 Feb 202255.4056.7555.4056.6356.491,206,900
07 Feb 202255.1256.2655.1055.6055.461,424,900
04 Feb 202255.2455.7954.0655.2955.151,162,200
03 Feb 202256.2957.5255.5155.5255.381,268,100
02 Feb 202257.5858.0556.0257.3357.191,765,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...