Sensata Technologies Holding plc (ST)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.63

-0.66

(-1.24%)

At close: 04:00PM EST

52.33

-0.30

(-0.57%)

After hours:

06:56PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	52.68	53.00	52.45	52.63	52.63	707,600
03 Feb 2023	52.88	53.47	52.62	53.29	53.29	1,357,200
02 Feb 2023	53.48	54.34	53.14	53.87	53.87	1,498,200
01 Feb 2023	50.82	52.75	50.78	52.63	52.63	2,186,200
31 Jan 2023	47.90	50.95	47.62	50.85	50.85	2,843,400
30 Jan 2023	46.35	46.74	45.88	45.88	45.88	1,676,700
27 Jan 2023	46.13	47.03	45.98	46.79	46.79	1,239,700
26 Jan 2023	46.55	46.68	45.71	46.35	46.35	791,500
25 Jan 2023	45.89	46.18	45.19	46.18	46.18	816,700
24 Jan 2023	45.62	46.77	45.56	46.58	46.58	951,400
23 Jan 2023	45.15	46.37	45.01	46.34	46.34	1,299,900
20 Jan 2023	44.13	44.87	43.88	44.85	44.85	1,395,600
19 Jan 2023	44.45	44.62	43.60	43.68	43.68	854,100
18 Jan 2023	45.19	45.71	44.90	44.94	44.94	919,300
17 Jan 2023	45.22	45.46	44.77	44.84	44.84	670,500
13 Jan 2023	45.01	45.48	44.70	45.29	45.29	993,800
12 Jan 2023	44.67	45.51	44.25	45.42	45.42	1,476,400
11 Jan 2023	44.14	44.66	44.14	44.48	44.48	1,217,000
10 Jan 2023	43.60	44.15	43.49	44.11	44.11	930,400
09 Jan 2023	43.88	44.31	43.53	43.63	43.63	1,006,500
06 Jan 2023	42.36	43.48	42.36	43.34	43.34	949,400
05 Jan 2023	41.13	42.11	41.00	41.89	41.89	1,125,200
04 Jan 2023	41.23	41.89	40.88	41.51	41.51	977,900
03 Jan 2023	40.92	41.14	40.25	40.61	40.61	1,508,100
30 Dec 2022	40.07	40.45	39.95	40.38	40.38	558,400
29 Dec 2022	39.42	40.46	39.29	40.45	40.45	938,300
28 Dec 2022	39.80	39.99	38.98	39.10	39.10	840,900
27 Dec 2022	39.80	40.30	39.39	39.71	39.71	1,737,400
23 Dec 2022	39.75	40.01	39.45	39.77	39.77	1,084,600
22 Dec 2022	40.34	40.34	39.28	39.87	39.87	1,510,100
21 Dec 2022	40.86	41.40	40.69	40.89	40.89	748,500
20 Dec 2022	40.44	40.88	40.16	40.52	40.52	799,200
19 Dec 2022	40.94	41.12	39.98	40.44	40.44	2,333,900
16 Dec 2022	41.26	41.75	40.21	40.95	40.95	3,657,900
15 Dec 2022	42.28	42.52	41.27	41.70	41.70	2,559,300
14 Dec 2022	43.82	44.39	42.82	42.94	42.94	3,946,200
13 Dec 2022	45.33	45.52	43.82	43.96	43.96	1,705,600
12 Dec 2022	43.53	43.91	42.92	43.79	43.79	1,054,700
09 Dec 2022	43.58	44.00	43.32	43.46	43.46	1,213,900
08 Dec 2022	44.00	44.11	43.46	43.75	43.75	1,137,700
07 Dec 2022	43.73	43.93	43.29	43.77	43.77	1,178,400
06 Dec 2022	44.74	45.00	43.35	43.95	43.95	852,200
05 Dec 2022	44.77	45.20	44.37	44.59	44.59	877,600
02 Dec 2022	44.77	45.42	44.61	45.22	45.22	663,800
01 Dec 2022	45.25	45.80	44.91	45.57	45.57	990,400
30 Nov 2022	44.10	45.12	43.42	45.10	45.10	1,957,000
29 Nov 2022	43.56	44.38	43.56	44.00	44.00	984,500
28 Nov 2022	44.63	44.95	43.10	43.47	43.47	1,494,100
25 Nov 2022	44.93	45.70	44.93	45.26	45.26	575,800
23 Nov 2022	44.98	45.47	44.65	45.03	45.03	771,900
22 Nov 2022	44.61	45.19	43.86	45.09	45.09	1,184,800
21 Nov 2022	43.77	44.39	43.62	43.75	43.75	682,000
18 Nov 2022	44.10	44.49	43.24	44.03	44.03	986,000
17 Nov 2022	42.85	43.35	42.39	43.21	43.21	903,600
16 Nov 2022	44.71	45.02	43.37	43.61	43.61	1,780,600
15 Nov 2022	45.67	45.86	44.44	45.08	45.08	1,174,800
14 Nov 2022	44.88	45.33	44.43	44.67	44.67	1,373,300
11 Nov 2022	44.20	45.89	44.20	45.33	45.33	1,255,100
10 Nov 2022	42.86	44.21	42.86	44.14	44.14	1,312,100
09 Nov 2022	41.08	41.75	40.92	41.03	41.03	990,000
08 Nov 2022	41.39	41.97	40.84	41.42	41.42	1,770,800
08 Nov 2022	0.11 Dividend
07 Nov 2022	41.14	41.34	40.53	41.31	41.20	839,500
04 Nov 2022	39.42	40.93	39.34	40.71	40.60	1,071,400
03 Nov 2022	38.49	39.31	37.68	38.70	38.60	1,102,600
02 Nov 2022	40.20	40.53	39.13	39.13	39.03	1,094,400
01 Nov 2022	40.66	40.93	40.05	40.54	40.43	720,600
31 Oct 2022	40.23	40.41	39.24	40.21	40.10	1,630,800
28 Oct 2022	39.67	40.39	38.99	40.31	40.20	953,100
27 Oct 2022	39.64	40.00	39.20	39.66	39.55	1,897,100
26 Oct 2022	39.17	40.16	38.38	39.06	38.96	2,672,000
25 Oct 2022	40.05	41.00	38.62	39.46	39.35	3,891,700
24 Oct 2022	42.00	42.21	41.06	41.62	41.51	1,680,700
21 Oct 2022	40.68	41.90	40.31	41.69	41.58	1,950,000
20 Oct 2022	40.33	41.07	39.92	40.49	40.38	1,437,300
19 Oct 2022	39.66	40.30	39.59	40.17	40.06	1,305,000
18 Oct 2022	40.76	41.30	39.90	40.34	40.23	1,553,600
17 Oct 2022	38.86	40.01	38.84	39.70	39.59	1,088,100
14 Oct 2022	39.72	39.95	37.85	37.92	37.82	1,013,500
13 Oct 2022	37.05	39.64	36.64	39.38	39.28	1,628,600
12 Oct 2022	38.16	38.28	37.68	37.99	37.89	1,456,500
11 Oct 2022	39.13	39.33	37.82	38.18	38.08	2,468,600
10 Oct 2022	39.82	39.85	38.96	39.27	39.17	1,529,900
07 Oct 2022	40.28	40.36	39.32	39.39	39.29	1,362,000
06 Oct 2022	40.40	41.02	40.34	40.77	40.66	1,030,800
05 Oct 2022	39.29	40.79	39.20	40.55	40.44	1,130,200
04 Oct 2022	39.48	40.20	39.38	40.16	40.05	2,078,400
03 Oct 2022	37.85	38.87	37.36	38.49	38.39	1,883,200
30 Sept 2022	37.76	38.22	37.15	37.28	37.18	2,329,900
29 Sept 2022	38.06	38.20	37.07	37.71	37.61	2,060,400
28 Sept 2022	37.69	38.98	37.48	38.73	38.63	1,756,100
27 Sept 2022	38.17	38.32	36.94	37.52	37.42	1,715,700
26 Sept 2022	37.71	39.02	37.48	37.52	37.42	2,441,200
23 Sept 2022	37.95	38.24	37.09	37.65	37.55	2,637,300
22 Sept 2022	39.76	39.96	38.46	38.54	38.44	1,584,800
21 Sept 2022	40.92	41.41	39.87	39.88	39.77	1,366,300
20 Sept 2022	40.64	40.80	40.22	40.64	40.53	1,328,200
19 Sept 2022	39.70	41.21	39.60	40.90	40.79	1,892,900
16 Sept 2022	39.78	40.20	39.08	40.05	39.94	2,012,000
15 Sept 2022	40.89	41.64	40.11	40.47	40.36	1,337,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6321+0.0016(+0.25%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.59+1.48(+2.00%)

GOLD1,887.60+8.10(+0.43%)

Sensata Technologies Holding plc (ST)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6321
+0.0016(+0.25%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.59
+1.48(+2.00%)

GOLD
1,887.60
+8.10(+0.43%)