Indicators

Sensata Technologies Holding N.V. (NY: ST )

36.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.49	57.88	56.99	57.73	709,137	+0.51(+0.90%)
May 27, 2021	56.99	57.28	56.52	57.21	1,413,327	+1.06(+1.89%)
May 26, 2021	55.78	56.24	55.27	56.15	860,958	+0.43(+0.77%)
May 25, 2021	56.74	57.21	55.59	55.73	995,358	-0.83(-1.46%)
May 24, 2021	56.23	56.76	55.83	56.55	472,540	+0.73(+1.31%)
May 21, 2021	56.18	56.82	55.82	55.82	649,933	+0.18(+0.33%)
May 20, 2021	55.44	55.73	54.78	55.64	585,112	+0.63(+1.15%)
May 19, 2021	54.18	55.20	53.71	55.01	1,079,610	-0.36(-0.65%)
May 18, 2021	56.35	56.52	55.28	55.37	647,070	-1.00(-1.77%)
May 17, 2021	55.74	56.53	55.20	56.37	630,989	+0.03(+0.05%)
May 14, 2021	55.05	56.44	54.31	56.34	1,747,291	+2.05(+3.78%)
May 13, 2021	53.17	54.48	53.00	54.29	1,175,223	+1.49(+2.81%)
May 12, 2021	54.97	55.19	52.78	52.80	883,104	-2.44(-4.41%)
May 11, 2021	54.94	55.57	54.20	55.24	733,145	-0.73(-1.30%)
May 10, 2021	57.34	57.68	55.96	55.97	777,238	-1.19(-2.07%)
May 07, 2021	56.14	57.34	55.92	57.15	1,675,399	+1.07(+1.91%)
May 06, 2021	56.16	56.54	55.38	56.09	1,500,366	-0.25(-0.45%)
May 05, 2021	55.99	56.56	55.56	56.34	1,313,529	+0.98(+1.77%)
May 04, 2021	55.43	55.71	54.35	55.36	1,268,439	-0.55(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.