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

Date Open High Low Close Volume Change (%)
May 31, 2019 41.84 41.98 41.38 41.47 621,199 -1.12(-2.62%)
May 30, 2019 42.26 42.63 42.09 42.58 577,879 +0.56(+1.34%)
May 29, 2019 42.14 42.36 41.72 42.02 813,694 -0.46(-1.07%)
May 28, 2019 42.85 43.21 42.45 42.48 585,954 -0.42(-0.97%)
May 24, 2019 43.43 43.81 42.60 42.89 411,078 -0.16(-0.36%)
May 23, 2019 42.99 43.35 42.55 43.05 660,230 -0.58(-1.34%)
May 22, 2019 43.93 44.20 43.61 43.63 761,133 -0.63(-1.43%)
May 21, 2019 43.83 44.46 43.67 44.26 607,715 +0.54(+1.24%)
May 20, 2019 44.13 44.51 43.56 43.72 431,030 -0.88(-1.98%)
May 17, 2019 45.04 45.31 44.57 44.60 304,319 -0.87(-1.92%)
May 16, 2019 45.41 45.65 45.25 45.48 615,250 +0.26(+0.58%)
May 15, 2019 44.33 45.35 44.28 45.22 619,930 +0.51(+1.13%)
May 14, 2019 44.51 44.94 44.35 44.71 773,188 +0.46(+1.03%)
May 13, 2019 46.24 46.43 44.09 44.25 1,574,282 -3.22(-6.77%)
May 10, 2019 47.07 47.61 46.36 47.47 306,996 +0.17(+0.37%)
May 09, 2019 46.99 47.61 46.48 47.29 559,412 -0.28(-0.59%)
May 08, 2019 47.87 48.31 47.50 47.58 466,342 -0.46(-0.95%)
May 07, 2019 48.39 48.69 47.76 48.03 774,803 -1.12(-2.27%)
May 06, 2019 49.05 49.54 48.37 49.15 640,456 -1.16(-2.30%)
May 03, 2019 49.50 50.36 49.35 50.31 836,055 +1.00(+2.03%)
May 02, 2019 48.47 49.62 48.37 49.31 892,014 +0.75(+1.54%)
May 01, 2019 48.57 49.56 47.76 48.56 1,318,190 +0.05(+0.10%)
Apr 30, 2019 48.51 48.65 47.81 48.51 2,290,075 -0.13(-0.26%)
Apr 29, 2019 48.72 49.04 48.52 48.64 545,848 -0.02(-0.04%)
Apr 26, 2019 48.75 49.05 48.42 48.65 526,279 -0.28(-0.58%)
Apr 25, 2019 49.33 49.33 48.41 48.94 758,184 -0.69(-1.39%)
Apr 24, 2019 49.77 50.25 49.57 49.63 722,128 +0.00(+0.00%)
Apr 23, 2019 49.10 49.96 48.99 49.63 412,483 +0.51(+1.05%)
Apr 22, 2019 48.85 49.34 48.38 49.11 544,717 -0.67(-1.35%)
Apr 18, 2019 49.32 50.02 49.10 49.78 895,458 +0.73(+1.49%)
Apr 17, 2019 49.23 49.29 48.65 49.05 753,774 +0.38(+0.78%)
Apr 16, 2019 47.86 48.85 47.75 48.67 851,110 +0.97(+2.04%)
Apr 15, 2019 47.23 47.82 47.14 47.70 734,327 +0.45(+0.95%)
Apr 12, 2019 47.46 48.05 47.17 47.26 464,921 +0.11(+0.23%)
Apr 11, 2019 46.92 47.20 46.61 47.15 411,041 +0.34(+0.73%)
Apr 10, 2019 46.30 46.88 46.03 46.81 452,282 +0.60(+1.30%)
Apr 09, 2019 47.01 47.13 46.18 46.21 494,348 -1.12(-2.36%)
Apr 08, 2019 46.79 47.33 46.42 47.32 508,382 +0.38(+0.81%)
Apr 05, 2019 47.03 47.18 46.64 46.95 981,112 +0.14(+0.29%)
Apr 04, 2019 47.15 47.42 46.60 46.81 1,346,827 -0.39(-0.82%)
Apr 03, 2019 46.14 47.30 46.14 47.20 1,421,058 +1.06(+2.29%)
Apr 02, 2019 45.52 46.17 45.52 46.14 1,262,203 +0.55(+1.21%)
Apr 01, 2019 44.39 45.61 44.26 45.59 2,092,980 +1.86(+4.24%)
Mar 29, 2019 43.53 43.91 43.40 43.73 1,298,918 +0.57(+1.33%)
Mar 28, 2019 43.47 43.96 42.92 43.16 1,050,379 -0.42(-0.96%)
Mar 27, 2019 44.33 44.60 43.45 43.57 1,321,889 -0.93(-2.10%)
Mar 26, 2019 44.62 44.93 44.24 44.51 757,690 +0.18(+0.42%)
Mar 25, 2019 44.44 44.71 43.99 44.32 641,581 -0.07(-0.15%)
Mar 22, 2019 45.53 45.53 44.30 44.39 842,027 -1.28(-2.81%)
Mar 21, 2019 44.68 45.89 44.68 45.67 1,220,196 +0.63(+1.40%)
Mar 20, 2019 46.23 46.24 44.87 45.04 925,274 -1.41(-3.03%)
Mar 19, 2019 46.61 46.90 46.27 46.45 673,707 +0.02(+0.04%)
Mar 18, 2019 46.56 46.72 46.26 46.43 803,159 +0.11(+0.23%)
Mar 15, 2019 46.55 46.71 46.17 46.32 1,238,281 -0.07(-0.15%)
Mar 14, 2019 47.01 47.05 46.27 46.39 1,292,781 -0.82(-1.73%)
Mar 13, 2019 47.18 47.47 47.03 47.21 1,302,104 +0.17(+0.35%)
Mar 12, 2019 47.59 47.77 46.91 47.04 1,104,595 -0.29(-0.62%)
Mar 11, 2019 46.76 47.60 46.60 47.33 1,254,149 +0.64(+1.37%)
Mar 08, 2019 47.01 47.26 46.44 46.69 1,659,140 -0.82(-1.72%)
Mar 07, 2019 47.94 47.98 47.29 47.51 1,172,066 -0.87(-1.81%)
Mar 06, 2019 49.14 49.31 48.35 48.38 926,920 -0.82(-1.66%)
Mar 05, 2019 49.48 49.65 49.17 49.20 635,645 -0.44(-0.88%)
Mar 04, 2019 49.79 50.15 49.32 49.64 839,904 +0.10(+0.20%)
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.