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

34.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.90 811,459 +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%)
Sep 03, 2024 38.14 38.32 36.46 36.60 874,167 -1.95(-5.06%)
Aug 30, 2024 38.30 38.57 37.95 38.55 1,200,644 +0.59(+1.55%)
Aug 29, 2024 38.23 38.69 37.85 37.96 743,356 +0.08(+0.21%)
Aug 28, 2024 37.87 38.61 37.61 37.88 968,055 -0.16(-0.42%)
Aug 27, 2024 38.21 38.39 38.00 38.04 736,989 -0.34(-0.89%)
Aug 26, 2024 38.52 39.04 38.35 38.38 1,030,219 +0.00(+0.00%)
Aug 23, 2024 37.24 38.42 37.16 38.38 1,062,252 +1.55(+4.21%)
Aug 22, 2024 37.36 37.60 36.75 36.83 773,651 -0.48(-1.29%)
Aug 21, 2024 37.17 37.41 37.06 37.31 746,300 +0.28(+0.76%)
Aug 20, 2024 37.18 37.33 36.75 37.03 717,543 -0.34(-0.91%)
Aug 19, 2024 37.04 37.56 36.94 37.37 1,068,308 +0.47(+1.27%)
Aug 16, 2024 37.09 37.15 36.56 36.90 923,595 -0.21(-0.57%)
Aug 15, 2024 36.89 37.31 36.62 37.11 1,255,799 +1.14(+3.17%)
Aug 14, 2024 36.45 36.57 35.72 35.97 1,357,264 -0.35(-0.96%)
Aug 13, 2024 35.99 36.35 35.82 36.32 1,310,183 +0.49(+1.36%)
Aug 12, 2024 35.89 35.92 35.47 35.83 2,165,170 -0.09(-0.25%)
Aug 09, 2024 36.09 36.09 35.53 35.92 3,316,603 -0.14(-0.39%)
Aug 08, 2024 35.20 36.10 34.97 36.06 2,797,837 +1.20(+3.43%)
Aug 07, 2024 35.49 35.71 34.59 34.86 1,733,707 -0.16(-0.46%)
Aug 06, 2024 35.13 35.72 34.89 35.02 1,787,401 -0.11(-0.31%)
Aug 05, 2024 34.73 35.74 34.29 35.13 1,991,513 -0.99(-2.73%)
Aug 02, 2024 36.27 36.39 35.57 36.12 1,777,050 -1.05(-2.82%)
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.