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

34.34 -0.64 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	34.88	35.06	34.34	34.34	1,560,821	-0.64(-1.83%)
Oct 30, 2024	35.27	35.86	34.92	34.98	942,923	-0.35(-0.99%)
Oct 29, 2024	35.34	35.40	34.75	35.33	668,396	-0.22(-0.62%)
Oct 28, 2024	35.32	35.94	35.20	35.55	843,523	+0.45(+1.28%)
Oct 25, 2024	35.00	35.68	34.87	35.10	966,233	+0.16(+0.46%)
Oct 24, 2024	34.99	35.07	34.50	34.94	1,215,719	+0.06(+0.17%)
Oct 23, 2024	34.89	35.46	34.45	34.88	999,612	-0.15(-0.43%)
Oct 22, 2024	35.03	35.26	34.25	35.03	2,218,993	-0.42(-1.18%)
Oct 21, 2024	35.92	36.04	35.29	35.45	960,357	-0.54(-1.50%)
Oct 18, 2024	36.30	36.33	35.91	35.99	828,822	-0.14(-0.39%)
Oct 17, 2024	36.04	36.18	35.54	36.13	841,244	+0.22(+0.61%)
Oct 16, 2024	35.74	36.00	35.64	35.91	708,658	+0.46(+1.30%)
Oct 15, 2024	36.17	36.64	35.41	35.45	828,271	-1.04(-2.85%)
Oct 14, 2024	35.82	36.54	35.64	36.49	1,194,091	+0.53(+1.47%)
Oct 11, 2024	35.20	36.08	35.11	35.96	991,366	+0.74(+2.10%)
Oct 10, 2024	34.82	35.34	34.73	35.22	1,420,884	+0.08(+0.23%)
Oct 09, 2024	34.85	35.39	34.78	35.14	668,171	+0.24(+0.69%)
Oct 08, 2024	35.39	35.62	34.66	34.90	1,309,810	-0.85(-2.38%)
Oct 07, 2024	34.72	35.82	34.63	35.75	2,085,846	+0.85(+2.44%)
Oct 04, 2024	34.95	35.13	34.55	34.90	811,462	+0.52(+1.51%)
Oct 03, 2024	34.43	34.77	34.31	34.38	655,745	-0.40(-1.15%)
Oct 02, 2024	35.07	35.24	34.73	34.78	975,558	-0.36(-1.02%)
Oct 01, 2024	35.82	35.82	34.79	35.14	1,143,949	-0.72(-2.01%)
Sep 30, 2024	36.50	36.60	35.52	35.86	1,121,269	-1.12(-3.03%)
Sep 27, 2024	37.12	37.40	36.75	36.98	904,704	+0.33(+0.90%)
Sep 26, 2024	35.88	36.66	35.84	36.65	973,509	+1.43(+4.06%)
Sep 25, 2024	35.99	35.99	35.07	35.22	582,854	-0.79(-2.19%)
Sep 24, 2024	35.80	36.23	35.72	36.01	692,570	+0.39(+1.09%)
Sep 23, 2024	35.50	35.83	35.44	35.62	947,830	+0.27(+0.76%)
Sep 20, 2024	36.19	36.24	35.14	35.35	2,442,011	-1.06(-2.91%)
Sep 19, 2024	36.48	36.64	35.76	36.41	1,042,411	+0.97(+2.74%)
Sep 18, 2024	35.87	36.34	35.25	35.44	2,120,777	-0.28(-0.78%)
Sep 17, 2024	35.31	36.07	35.31	35.72	970,811	+0.68(+1.94%)
Sep 16, 2024	34.69	35.16	34.55	35.04	1,138,743	+0.38(+1.10%)
Sep 13, 2024	34.54	34.98	34.23	34.66	1,206,551	+0.51(+1.49%)
Sep 12, 2024	34.61	34.65	33.93	34.15	2,512,177	-0.44(-1.27%)
Sep 11, 2024	34.48	34.75	33.78	34.59	834,289	+0.08(+0.23%)
Sep 10, 2024	34.85	34.98	34.23	34.51	734,963	-0.40(-1.15%)
Sep 09, 2024	35.32	35.41	34.67	34.91	1,177,285	-0.28(-0.80%)
Sep 06, 2024	36.18	36.53	35.14	35.19	754,699	-1.07(-2.95%)
Sep 05, 2024	36.46	36.53	35.83	36.26	963,773	-0.25(-0.68%)
Sep 04, 2024	36.31	37.00	35.96	36.51	1,290,175	-0.09(-0.25%)

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.