New Zealand markets open in 10 minutes

Sensata Technologies Holding plc (ST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.73+0.29 (+0.75%)
At close: 04:00PM EDT
38.73 0.00 (0.00%)
After hours: 06:11PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202438.5639.3138.5638.7338.732,358,700
17 Jun 202438.1038.5037.9938.4438.441,333,500
14 Jun 202438.6639.2037.6938.1538.152,211,100
13 Jun 202439.6339.7638.9039.3039.301,421,600
12 Jun 202440.1340.4839.5039.6439.641,088,700
11 Jun 202439.3339.4838.8439.2239.221,595,600
10 Jun 202438.9539.6138.8939.5439.541,369,600
07 Jun 202438.8439.4938.7739.4639.461,293,200
06 Jun 202440.1240.1739.0539.2039.202,103,500
05 Jun 202440.2440.3039.6340.1140.111,669,500
04 Jun 202440.6540.7439.9240.1640.161,956,800
03 Jun 202441.5341.7341.1641.1841.183,106,300
31 May 202440.6041.3440.2841.3241.321,596,900
30 May 202440.5340.7640.2940.5040.502,157,700
29 May 202441.1741.3840.4640.4640.461,667,000
28 May 202442.5042.6041.6941.7441.741,636,000
24 May 202442.1542.3441.8341.8541.851,134,100
23 May 202442.2242.3241.6741.8841.881,187,900
22 May 202442.4742.5641.7742.0042.001,432,000
21 May 202442.4042.8042.2142.5642.561,259,900
20 May 202442.7542.9642.4942.5442.541,690,200
17 May 202442.6942.8742.4142.7742.771,766,700
16 May 202442.9843.1242.5942.6442.641,927,500
15 May 202443.0843.1442.6843.0243.021,767,300
14 May 202443.0043.0042.3942.6942.692,201,800
13 May 202442.4642.7642.1842.6142.613,170,200
10 May 202442.8543.1141.9542.3442.341,479,100
09 May 202442.6942.8642.1942.6442.641,651,400
08 May 202441.6542.9441.6542.5542.553,885,400
07 May 202441.9142.2941.5241.9941.994,180,800
06 May 202441.9041.9040.8841.0941.093,925,600
03 May 202439.9540.3139.2640.0740.073,544,100
02 May 202439.3139.5938.2839.4039.403,215,200
01 May 202438.5739.3937.7738.9938.994,875,200
30 Apr 202442.8242.8838.1638.3138.3114,624,200
29 Apr 202435.2535.7635.2135.7635.761,827,400
26 Apr 202434.4035.1034.2634.9834.981,173,900
25 Apr 202434.1134.4333.8434.3834.381,042,700
24 Apr 202434.1934.6833.9934.4234.421,046,300
23 Apr 202433.7534.4633.4534.2634.26998,400
22 Apr 202433.8334.0333.4633.7133.711,623,800
19 Apr 202433.4133.8733.3833.7033.701,725,500
18 Apr 202433.5233.7633.3233.5133.51948,900
17 Apr 202433.8334.2833.4533.4833.481,370,600
16 Apr 202433.8034.1033.5433.6733.671,225,300
15 Apr 202434.8735.1633.9633.9833.981,021,200
12 Apr 202434.9335.1034.4734.5834.581,032,200
11 Apr 202435.2035.4434.7735.3235.322,004,500
10 Apr 202435.1835.4334.7835.2235.22932,500
09 Apr 202435.5436.5435.3836.1936.191,457,900
08 Apr 202435.8036.2335.5835.8935.89762,300
05 Apr 202435.9135.9235.4335.4435.44783,900
04 Apr 202437.1237.3536.0336.0536.05980,300
03 Apr 202436.4436.7636.2336.7636.761,863,900
02 Apr 202436.0736.3835.5936.2936.291,579,800
01 Apr 202436.9737.0036.4536.4636.461,380,900
28 Mar 202436.4536.8436.2636.7436.74958,500
27 Mar 202435.0936.4434.8636.4336.431,418,200
26 Mar 202435.7935.8434.9034.9134.911,963,500
25 Mar 202435.6236.1735.5535.6735.67697,400
22 Mar 202436.2836.4335.6835.7035.701,360,800
21 Mar 202436.6136.6836.1736.2736.272,325,800
20 Mar 202435.8036.5135.7436.3736.37832,600
19 Mar 202435.5836.0135.5835.6935.691,904,700
18 Mar 202435.7035.8935.5535.8035.801,408,300
15 Mar 202435.1635.7035.1635.5735.572,876,600
14 Mar 202435.7235.8935.0735.4235.421,786,200
13 Mar 202435.7036.0635.4235.8135.812,189,700
12 Mar 202435.5435.7635.0735.7135.712,056,800
11 Mar 202435.2935.6835.0535.4935.491,474,300
08 Mar 202435.3635.6135.0135.3735.372,449,800
07 Mar 202434.5635.3234.5635.0735.071,549,600
06 Mar 202434.1234.6733.9234.4134.411,265,800
05 Mar 202434.9435.0233.7033.9133.912,182,900
04 Mar 202434.8935.3534.6035.1835.181,467,500
01 Mar 202434.4834.7734.1034.7334.731,469,000
29 Feb 202434.2034.5833.8834.4234.422,472,200
28 Feb 202433.7034.3133.6333.8733.871,398,400
27 Feb 202434.7435.0134.0034.0134.013,390,800
26 Feb 202434.6934.6933.1434.4334.434,595,400
23 Feb 202434.2135.1134.2135.0335.031,254,900
22 Feb 202434.3534.3934.0634.2634.262,165,200
21 Feb 202433.4534.2633.3134.2534.253,452,600
20 Feb 202432.8933.6832.5133.6733.673,163,300
16 Feb 202433.6434.1633.4833.6833.683,610,300
15 Feb 202433.0033.8432.9233.8133.812,977,800
14 Feb 202432.7533.1432.5432.7432.742,609,700
13 Feb 202432.7232.9431.9132.3532.352,688,300
13 Feb 20240.12 Dividend
12 Feb 202433.0033.8533.0033.6233.502,596,600
09 Feb 202432.7033.0632.5532.9532.831,687,900
08 Feb 202433.0333.1132.6032.7132.592,892,900
07 Feb 202433.2533.2532.4433.1733.053,029,600
06 Feb 202433.5333.6232.2433.0632.945,826,700
05 Feb 202436.0336.3235.8136.1235.991,728,600
02 Feb 202436.5236.8736.0536.5636.431,117,900
01 Feb 202436.3236.8136.2436.7836.651,102,500
31 Jan 202437.1337.2436.1636.1736.042,027,400
30 Jan 202437.1837.5236.5637.3537.222,794,600
29 Jan 202435.2835.7835.1935.7535.623,859,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...