New Zealand markets closed

Sensata Technologies Holding plc (ST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.51+0.03 (+0.09%)
At close: 04:00PM EDT
33.26 -0.25 (-0.75%)
Pre-market: 05:01AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Jan 202435.6535.8735.4235.4535.323,066,800
25 Jan 202435.6535.7235.0835.4035.271,235,600
24 Jan 202435.8935.9535.1435.3235.191,609,800
23 Jan 202435.4835.4834.8935.3335.202,026,200
22 Jan 202434.7035.1334.6034.9934.871,672,200
19 Jan 202434.5434.5433.8834.4534.331,972,300
18 Jan 202434.0734.6533.8434.4234.303,880,700
17 Jan 202433.7234.0033.4633.8233.701,616,000
16 Jan 202433.9234.2733.7434.2434.122,221,700
12 Jan 202435.1535.3434.1734.2634.141,388,600
11 Jan 202435.0135.0934.4634.7934.671,943,200
10 Jan 202435.5335.7334.9935.0534.922,321,100
09 Jan 202435.4635.7235.2835.6235.492,056,300
08 Jan 202435.8336.3035.4935.9335.802,597,000
05 Jan 202435.9636.6635.9536.2236.092,462,700
04 Jan 202435.8636.2235.2036.0435.912,913,400
03 Jan 202436.6136.8035.9036.2036.073,103,100
02 Jan 202437.0137.8836.9737.1236.992,363,600
29 Dec 202337.5837.9537.4337.5737.441,475,000
28 Dec 202337.7937.8537.5637.7637.63928,300
27 Dec 202337.7237.8637.4937.8137.68948,700
26 Dec 202337.4537.6337.1837.5537.423,104,600
22 Dec 202337.5338.1937.1737.3837.253,862,700
21 Dec 202336.7937.5136.6137.4937.362,395,800
20 Dec 202336.4937.3536.4336.4736.344,111,100
19 Dec 202336.1936.6436.0836.6036.471,861,100
18 Dec 202336.0036.0835.7335.8435.712,150,600
15 Dec 202336.4836.6335.7436.0635.932,574,200
14 Dec 202335.6436.7835.2836.5936.462,609,400
13 Dec 202333.7034.9133.5034.8534.731,388,800
12 Dec 202333.7833.9333.5333.7333.611,350,100
11 Dec 202333.4134.0233.3433.8133.692,149,800
08 Dec 202333.6434.0933.3433.3633.244,871,500
07 Dec 202333.0533.7232.9833.6633.541,596,000
06 Dec 202333.1333.8432.9233.0532.931,455,400
05 Dec 202333.0633.3632.7532.8932.771,773,000
04 Dec 202332.8533.3332.7433.3233.201,934,300
01 Dec 202332.5133.3032.1933.1833.061,684,700
30 Nov 202332.5432.7631.8732.5132.399,920,100
29 Nov 202332.6933.0632.3232.3732.252,051,600
28 Nov 202331.8032.4531.6632.2932.171,577,500
27 Nov 202331.7832.0431.6731.8931.782,416,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...