Sensata Technologies Holding plc Ordinary Shares (NY: ST )

27.40 -0.04 (-0.15%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 27.39 27.60 27.18 27.40 466,212 -0.04(-0.15%)
Dec 23, 2024 27.23 27.68 27.12 27.44 1,079,363 +0.20(+0.73%)
Dec 20, 2024 27.25 27.75 27.20 27.24 4,605,205 -0.14(-0.51%)
Dec 19, 2024 28.35 28.65 27.16 27.38 5,578,181 -0.79(-2.80%)
Dec 18, 2024 29.42 30.00 28.04 28.17 1,892,764 -1.31(-4.44%)
Dec 17, 2024 30.07 30.25 29.33 29.48 1,299,938 -0.77(-2.55%)
Dec 16, 2024 30.31 30.80 29.94 30.25 1,819,970 -0.12(-0.40%)
Dec 13, 2024 30.35 31.01 30.16 30.37 1,252,504 -0.08(-0.26%)
Dec 12, 2024 30.49 30.62 30.27 30.45 1,082,278 -0.15(-0.49%)
Dec 11, 2024 31.26 31.34 30.39 30.60 1,331,119 -0.37(-1.19%)
Dec 10, 2024 30.77 31.04 30.05 30.97 2,284,256 +0.08(+0.26%)
Dec 09, 2024 30.91 31.46 30.82 30.89 2,303,680 +0.27(+0.88%)
Dec 06, 2024 31.37 31.37 30.33 30.62 2,496,662 -0.52(-1.67%)
Dec 05, 2024 31.92 32.03 31.08 31.14 1,962,901 -0.59(-1.86%)
Dec 04, 2024 32.09 32.38 31.52 31.73 1,579,042 -0.39(-1.21%)
Dec 03, 2024 32.40 32.56 31.96 32.12 1,625,544 -0.21(-0.65%)
Dec 02, 2024 32.37 32.71 31.97 32.33 3,969,241 +0.19(+0.59%)
Nov 29, 2024 32.06 32.48 32.03 32.14 579,438 +0.03(+0.09%)
Nov 27, 2024 32.32 32.71 32.00 32.11 689,776 -0.06(-0.19%)
Nov 26, 2024 32.95 33.54 32.07 32.17 1,315,717 -1.41(-4.20%)
Nov 25, 2024 32.30 34.00 32.24 33.58 2,057,961 +1.69(+5.30%)
Nov 22, 2024 31.00 31.97 30.87 31.89 1,115,938 +1.02(+3.30%)
Nov 21, 2024 30.62 31.09 30.48 30.87 1,966,076 +0.15(+0.49%)
Nov 20, 2024 30.88 31.04 30.43 30.72 1,189,986 -0.26(-0.84%)
Nov 19, 2024 31.15 31.41 30.81 30.98 1,505,721 -0.57(-1.81%)
Nov 18, 2024 31.84 32.01 31.27 31.55 1,453,714 -0.28(-0.88%)
Nov 15, 2024 32.78 32.78 31.57 31.83 1,797,214 -0.79(-2.42%)
Nov 14, 2024 33.00 33.40 32.42 32.62 1,507,323 -0.05(-0.15%)
Nov 13, 2024 32.77 32.95 32.40 32.67 1,231,929 -0.06(-0.18%)
Nov 12, 2024 32.21 32.77 32.12 32.73 1,668,154 +0.25(+0.77%)
Nov 11, 2024 33.11 33.36 32.42 32.48 1,033,549 -0.49(-1.48%)
Nov 08, 2024 33.16 33.34 32.91 32.97 810,516 -0.39(-1.16%)
Nov 07, 2024 33.53 34.18 33.20 33.36 1,628,225 +0.02(+0.06%)
Nov 06, 2024 32.73 33.57 32.28 33.34 1,745,848 +1.87(+5.95%)
Nov 05, 2024 32.18 32.19 31.07 31.46 3,316,723 -2.05(-6.12%)
Nov 04, 2024 34.23 34.66 33.42 33.52 2,355,389 -0.84(-2.44%)
Nov 01, 2024 34.33 34.80 34.16 34.35 1,704,948 +0.14(+0.41%)
Oct 31, 2024 34.75 34.93 34.21 34.21 1,566,543 -0.64(-1.83%)
Oct 30, 2024 35.14 35.73 34.79 34.85 946,380 -0.35(-0.99%)
Oct 29, 2024 35.21 35.27 34.62 35.20 670,846 -0.22(-0.62%)
Oct 28, 2024 35.19 35.81 35.07 35.42 846,615 +0.45(+1.28%)
Oct 25, 2024 34.87 35.55 34.74 34.97 969,775 +0.16(+0.46%)
Oct 24, 2024 34.86 34.94 34.37 34.81 1,220,176 +0.06(+0.17%)
Oct 23, 2024 34.76 35.33 34.32 34.75 1,003,276 -0.15(-0.43%)
Oct 22, 2024 34.90 35.13 34.12 34.90 2,227,128 -0.42(-1.18%)
Oct 21, 2024 35.79 35.91 35.16 35.32 963,878 -0.54(-1.50%)
Oct 18, 2024 36.17 36.20 35.78 35.86 831,860 -0.14(-0.39%)
Oct 17, 2024 35.91 36.05 35.41 36.00 844,328 +0.22(+0.61%)
Oct 16, 2024 35.61 35.87 35.51 35.78 711,256 +0.46(+1.30%)
Oct 15, 2024 36.04 36.51 35.28 35.32 831,307 -1.04(-2.85%)
Oct 14, 2024 35.69 36.41 35.51 36.36 1,198,469 +0.53(+1.47%)
Oct 11, 2024 35.07 35.95 34.98 35.83 995,000 +0.74(+2.10%)
Oct 10, 2024 34.69 35.22 34.61 35.09 1,426,093 +0.08(+0.23%)
Oct 09, 2024 34.72 35.26 34.65 35.01 670,620 +0.24(+0.69%)
Oct 08, 2024 35.26 35.49 34.54 34.77 1,314,612 -0.85(-2.38%)
Oct 07, 2024 34.59 35.69 34.50 35.62 2,093,493 +0.85(+2.44%)
Oct 04, 2024 34.82 35.00 34.42 34.77 814,437 +0.52(+1.51%)
Oct 03, 2024 34.30 34.64 34.18 34.25 658,149 -0.40(-1.15%)
Oct 02, 2024 34.94 35.11 34.60 34.65 979,134 -0.36(-1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.