Sensata Technologies Holding plc (ST)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.23

+0.98

(+2.63%)

At close: 04:00PM EDT

38.92

+0.69

(+1.80%)

After hours:

06:05PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	37.86	38.56	37.53	38.23	38.23	1,752,800
25 Jul 2024	37.30	38.19	37.06	37.25	37.25	2,037,700
24 Jul 2024	38.76	38.94	37.24	37.25	37.25	1,925,400
23 Jul 2024	39.44	39.64	38.97	38.98	38.98	1,471,500
22 Jul 2024	39.22	39.37	38.44	39.15	39.15	1,586,000
19 Jul 2024	41.00	41.04	38.67	38.89	38.89	2,833,900
18 Jul 2024	41.41	42.29	41.29	41.52	41.52	1,895,500
17 Jul 2024	42.10	42.29	41.60	41.71	41.71	1,822,000
16 Jul 2024	41.09	42.33	40.96	42.30	42.30	1,469,800
15 Jul 2024	40.36	41.56	40.32	40.91	40.91	2,803,200
12 Jul 2024	40.37	40.92	40.01	40.70	40.70	2,476,900
11 Jul 2024	39.81	40.58	39.51	40.10	40.10	2,306,500
10 Jul 2024	38.72	39.31	38.60	39.27	39.27	1,923,200
09 Jul 2024	38.53	38.75	38.39	38.57	38.57	1,661,600
08 Jul 2024	38.25	38.60	38.16	38.59	38.59	1,516,200
05 Jul 2024	37.72	38.18	37.64	37.91	37.91	2,017,100
03 Jul 2024	37.80	37.99	37.44	37.92	37.92	546,000
02 Jul 2024	37.31	37.98	37.22	37.69	37.69	1,724,200
01 Jul 2024	37.59	37.84	37.08	37.36	37.36	2,947,500
28 Jun 2024	37.39	37.96	36.85	37.39	37.39	2,639,000
27 Jun 2024	37.09	37.40	36.79	37.26	37.26	3,559,500
26 Jun 2024	36.99	37.12	36.61	37.06	37.06	3,330,900
25 Jun 2024	38.08	38.23	37.27	37.31	37.31	1,973,100
24 Jun 2024	38.15	38.51	37.95	38.24	38.24	822,400
21 Jun 2024	38.42	38.42	37.63	38.01	38.01	2,479,900
20 Jun 2024	38.57	38.66	38.14	38.40	38.40	1,135,200
18 Jun 2024	38.56	39.31	38.56	38.73	38.73	2,358,700
17 Jun 2024	38.10	38.50	37.99	38.44	38.44	1,333,500
14 Jun 2024	38.66	39.20	37.69	38.15	38.15	2,211,100
13 Jun 2024	39.63	39.76	38.90	39.30	39.30	1,421,600
12 Jun 2024	40.13	40.48	39.50	39.64	39.64	1,088,700
11 Jun 2024	39.33	39.48	38.84	39.22	39.22	1,595,600
10 Jun 2024	38.95	39.61	38.89	39.54	39.54	1,369,600
07 Jun 2024	38.84	39.49	38.77	39.46	39.46	1,293,200
06 Jun 2024	40.12	40.17	39.05	39.20	39.20	2,103,500
05 Jun 2024	40.24	40.30	39.63	40.11	40.11	1,669,500
04 Jun 2024	40.65	40.74	39.92	40.16	40.16	1,956,800
03 Jun 2024	41.53	41.73	41.16	41.18	41.18	3,106,300
31 May 2024	40.60	41.34	40.28	41.32	41.32	1,596,900
30 May 2024	40.53	40.76	40.29	40.50	40.50	2,157,700
29 May 2024	41.17	41.38	40.46	40.46	40.46	1,667,000
28 May 2024	42.50	42.60	41.69	41.74	41.74	1,636,000
24 May 2024	42.15	42.34	41.83	41.85	41.85	1,134,100
23 May 2024	42.22	42.32	41.67	41.88	41.88	1,187,900
22 May 2024	42.47	42.56	41.77	42.00	42.00	1,432,000
21 May 2024	42.40	42.80	42.21	42.56	42.56	1,259,900
20 May 2024	42.75	42.96	42.49	42.54	42.54	1,690,200
17 May 2024	42.69	42.87	42.41	42.77	42.77	1,766,700
16 May 2024	42.98	43.12	42.59	42.64	42.64	1,927,500
15 May 2024	43.08	43.14	42.68	43.02	43.02	1,767,300
14 May 2024	43.00	43.00	42.39	42.69	42.69	2,201,800
13 May 2024	42.46	42.76	42.18	42.61	42.61	3,170,200
10 May 2024	42.85	43.11	41.95	42.34	42.34	1,479,100
09 May 2024	42.69	42.86	42.19	42.64	42.64	1,651,400
08 May 2024	41.65	42.94	41.65	42.55	42.55	3,885,400
07 May 2024	41.91	42.29	41.52	41.99	41.99	4,180,800
07 May 2024	0.12 Dividend
06 May 2024	41.90	41.90	40.88	41.09	40.97	3,925,600
03 May 2024	39.95	40.31	39.26	40.07	39.95	3,544,100
02 May 2024	39.31	39.59	38.28	39.40	39.28	3,215,200
01 May 2024	38.57	39.39	37.77	38.99	38.88	4,875,200
30 Apr 2024	42.82	42.88	38.16	38.31	38.20	14,624,200
29 Apr 2024	35.25	35.76	35.21	35.76	35.66	1,827,400
26 Apr 2024	34.40	35.10	34.26	34.98	34.88	1,173,900
25 Apr 2024	34.11	34.43	33.84	34.38	34.28	1,042,700
24 Apr 2024	34.19	34.68	33.99	34.42	34.32	1,046,300
23 Apr 2024	33.75	34.46	33.45	34.26	34.16	998,400
22 Apr 2024	33.83	34.03	33.46	33.71	33.61	1,623,800
19 Apr 2024	33.41	33.87	33.38	33.70	33.60	1,725,500
18 Apr 2024	33.52	33.76	33.32	33.51	33.41	948,900
17 Apr 2024	33.83	34.28	33.45	33.48	33.38	1,370,600
16 Apr 2024	33.80	34.10	33.54	33.67	33.57	1,225,300
15 Apr 2024	34.87	35.16	33.96	33.98	33.88	1,021,200
12 Apr 2024	34.93	35.10	34.47	34.58	34.48	1,032,200
11 Apr 2024	35.20	35.44	34.77	35.32	35.22	2,004,500
10 Apr 2024	35.18	35.43	34.78	35.22	35.12	932,500
09 Apr 2024	35.54	36.54	35.38	36.19	36.08	1,457,900
08 Apr 2024	35.80	36.23	35.58	35.89	35.79	762,300
05 Apr 2024	35.91	35.92	35.43	35.44	35.34	783,900
04 Apr 2024	37.12	37.35	36.03	36.05	35.94	980,300
03 Apr 2024	36.44	36.76	36.23	36.76	36.65	1,863,900
02 Apr 2024	36.07	36.38	35.59	36.29	36.18	1,579,800
01 Apr 2024	36.97	37.00	36.45	36.46	36.35	1,380,900
28 Mar 2024	36.45	36.84	36.26	36.74	36.63	958,500
27 Mar 2024	35.09	36.44	34.86	36.43	36.32	1,418,200
26 Mar 2024	35.79	35.84	34.90	34.91	34.81	1,963,500
25 Mar 2024	35.62	36.17	35.55	35.67	35.57	697,400
22 Mar 2024	36.28	36.43	35.68	35.70	35.60	1,360,800
21 Mar 2024	36.61	36.68	36.17	36.27	36.16	2,325,800
20 Mar 2024	35.80	36.51	35.74	36.37	36.26	832,600
19 Mar 2024	35.58	36.01	35.58	35.69	35.59	1,904,700
18 Mar 2024	35.70	35.89	35.55	35.80	35.70	1,408,300
15 Mar 2024	35.16	35.70	35.16	35.57	35.47	2,876,600
14 Mar 2024	35.72	35.89	35.07	35.42	35.32	1,786,200
13 Mar 2024	35.70	36.06	35.42	35.81	35.71	2,189,700
12 Mar 2024	35.54	35.76	35.07	35.71	35.61	2,056,800
11 Mar 2024	35.29	35.68	35.05	35.49	35.39	1,474,300
08 Mar 2024	35.36	35.61	35.01	35.37	35.27	2,449,800
07 Mar 2024	34.56	35.32	34.56	35.07	34.97	1,549,600
06 Mar 2024	34.12	34.67	33.92	34.41	34.31	1,265,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Sensata Technologies Holding plc (ST)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)