Mail

ST - Sensata Technologies Holding plc

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	40.71	41.98	40.71	41.97	41.97	724,800
25 May 2023	40.85	41.14	40.28	40.58	40.58	582,500
24 May 2023	40.90	40.99	40.28	40.64	40.64	711,900
23 May 2023	41.69	42.12	41.30	41.31	41.31	531,700
22 May 2023	41.50	42.11	41.46	41.91	41.91	600,300
19 May 2023	42.11	42.39	41.27	41.46	41.46	822,900
18 May 2023	41.02	41.77	40.96	41.74	41.74	603,100
17 May 2023	40.67	41.22	40.55	40.96	40.96	1,144,000
16 May 2023	40.65	40.76	40.13	40.29	40.29	597,300
15 May 2023	40.11	41.32	40.05	41.15	41.15	1,038,500
12 May 2023	40.54	40.64	39.87	40.14	40.14	596,300
11 May 2023	40.02	40.56	39.84	40.21	40.21	871,700
10 May 2023	41.35	41.35	39.71	40.33	40.33	1,084,900
09 May 2023	41.05	41.14	40.78	40.88	40.88	956,000
09 May 2023	0.12 Dividend
08 May 2023	41.88	41.88	41.33	41.46	41.34	1,576,000
05 May 2023	41.54	41.90	40.97	41.56	41.44	809,700
04 May 2023	41.67	41.95	40.37	40.76	40.64	1,389,100
03 May 2023	43.05	43.06	41.83	41.92	41.80	1,452,900
02 May 2023	43.02	43.13	42.06	42.86	42.74	937,700
01 May 2023	43.53	43.98	43.09	43.29	43.16	1,066,300
28 Apr 2023	43.03	43.75	42.75	43.45	43.32	1,351,800
27 Apr 2023	43.52	43.65	42.10	43.28	43.15	1,501,900
26 Apr 2023	43.82	44.18	43.08	43.22	43.09	1,927,800
25 Apr 2023	46.41	46.41	43.93	44.14	44.01	3,031,200
24 Apr 2023	47.62	48.10	47.56	47.87	47.73	1,420,700
21 Apr 2023	47.91	48.15	47.53	47.81	47.67	809,100
20 Apr 2023	47.61	48.06	46.92	48.00	47.86	1,227,400
19 Apr 2023	47.47	48.17	47.26	48.02	47.88	1,305,300
18 Apr 2023	47.70	48.11	47.15	47.54	47.40	1,165,000
17 Apr 2023	47.33	47.48	47.17	47.34	47.20	1,281,200
14 Apr 2023	47.24	48.11	47.16	47.34	47.20	754,600
13 Apr 2023	47.09	47.51	46.38	47.22	47.08	923,300
12 Apr 2023	47.56	47.67	46.66	46.75	46.61	650,300
11 Apr 2023	47.09	47.35	46.90	47.00	46.86	687,800
10 Apr 2023	45.68	46.74	45.52	46.70	46.56	618,100
06 Apr 2023	46.30	46.30	45.60	45.78	45.65	581,400
05 Apr 2023	47.39	47.39	46.13	46.41	46.28	1,090,100
04 Apr 2023	49.41	49.54	47.23	47.56	47.42	864,800
03 Apr 2023	49.86	50.11	49.02	49.41	49.27	871,900
31 Mar 2023	49.43	50.07	49.20	50.02	49.88	688,400
30 Mar 2023	49.39	49.57	48.90	49.05	48.91	691,200
29 Mar 2023	48.15	48.81	48.08	48.76	48.62	721,600
28 Mar 2023	47.11	47.65	46.92	47.59	47.45	770,300
27 Mar 2023	47.71	48.13	46.96	47.16	47.02	1,001,500
24 Mar 2023	46.24	46.90	45.67	46.83	46.69	930,400
23 Mar 2023	47.14	48.05	46.12	46.81	46.67	984,800
22 Mar 2023	47.77	48.26	46.82	46.86	46.72	839,700
21 Mar 2023	47.33	47.95	47.33	47.79	47.65	848,400
20 Mar 2023	46.06	46.83	46.06	46.46	46.33	733,200
17 Mar 2023	46.76	46.81	45.41	45.63	45.50	1,046,200
16 Mar 2023	45.75	47.10	45.64	46.96	46.82	945,100
15 Mar 2023	47.00	47.22	45.40	46.41	46.28	960,800
14 Mar 2023	48.40	49.20	48.03	48.40	48.26	986,700
13 Mar 2023	47.59	47.76	46.74	47.16	47.02	725,500
10 Mar 2023	49.89	50.03	48.13	48.41	48.27	838,700
09 Mar 2023	51.29	51.62	49.79	49.83	49.69	765,100
08 Mar 2023	50.49	51.16	50.37	51.12	50.97	617,900
07 Mar 2023	51.13	51.17	50.44	50.52	50.37	686,400
06 Mar 2023	51.81	52.05	50.97	51.07	50.92	787,000
03 Mar 2023	51.42	51.72	51.16	51.65	51.50	602,900
02 Mar 2023	50.07	51.12	49.82	51.02	50.87	617,800
01 Mar 2023	50.71	51.40	50.54	50.77	50.62	882,300
28 Feb 2023	50.24	50.98	50.19	50.58	50.43	706,100
27 Feb 2023	50.75	51.28	50.05	50.13	49.98	486,600
24 Feb 2023	49.70	50.17	49.39	50.04	49.90	475,500
23 Feb 2023	51.08	51.32	49.87	50.55	50.40	444,000
22 Feb 2023	51.17	51.43	50.08	50.21	50.06	785,900
21 Feb 2023	51.61	51.75	50.73	51.03	50.88	790,100
17 Feb 2023	52.34	52.37	51.84	52.17	52.02	536,400
16 Feb 2023	51.92	52.74	51.65	52.38	52.23	847,300
15 Feb 2023	51.82	52.63	51.66	52.63	52.48	977,000
14 Feb 2023	51.43	52.41	51.16	52.37	52.22	664,400
13 Feb 2023	51.63	52.13	51.50	51.95	51.80	881,600
10 Feb 2023	51.33	51.60	50.85	51.52	51.37	1,337,700
09 Feb 2023	51.85	52.60	51.54	51.68	51.53	1,048,400
08 Feb 2023	52.56	53.17	52.16	52.26	52.11	936,000
07 Feb 2023	52.33	53.26	52.14	53.07	52.92	990,600
07 Feb 2023	0.11 Dividend
06 Feb 2023	52.68	53.00	52.45	52.63	52.37	707,600
03 Feb 2023	52.88	53.47	52.62	53.29	53.02	1,357,200
02 Feb 2023	53.48	54.34	53.14	53.87	53.60	1,498,200
01 Feb 2023	50.82	52.75	50.78	52.63	52.37	2,186,200
31 Jan 2023	47.90	50.95	47.62	50.85	50.60	2,843,400
30 Jan 2023	46.35	46.74	45.88	45.88	45.65	1,676,700
27 Jan 2023	46.13	47.03	45.98	46.79	46.56	1,239,700
26 Jan 2023	46.55	46.68	45.71	46.35	46.12	791,500
25 Jan 2023	45.89	46.18	45.19	46.18	45.95	816,700
24 Jan 2023	45.62	46.77	45.56	46.58	46.35	951,400
23 Jan 2023	45.15	46.37	45.01	46.34	46.11	1,299,900
20 Jan 2023	44.13	44.87	43.88	44.85	44.63	1,395,600
19 Jan 2023	44.45	44.62	43.60	43.68	43.46	854,100
18 Jan 2023	45.19	45.71	44.90	44.94	44.72	919,300
17 Jan 2023	45.22	45.46	44.77	44.84	44.62	670,500
13 Jan 2023	45.01	45.48	44.70	45.29	45.06	993,800
12 Jan 2023	44.67	45.51	44.25	45.42	45.19	1,476,400
11 Jan 2023	44.14	44.66	44.14	44.48	44.26	1,217,000
10 Jan 2023	43.60	44.15	43.49	44.11	43.89	930,400
09 Jan 2023	43.88	44.31	43.53	43.63	43.41	1,006,500
06 Jan 2023	42.36	43.48	42.36	43.34	43.12	949,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...