Sensata Technologies Holding plc (ST)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.65

-0.89

(-2.31%)

At close: 04:00PM EDT

38.00

+0.35

(+0.93%)

After hours:

07:13PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	37.95	38.24	37.09	37.65	37.65	2,637,300
22 Sept 2022	39.76	39.96	38.46	38.54	38.54	1,584,800
21 Sept 2022	40.92	41.41	39.87	39.88	39.88	1,366,300
20 Sept 2022	40.64	40.80	40.22	40.64	40.64	1,328,200
19 Sept 2022	39.70	41.21	39.60	40.90	40.90	1,892,900
16 Sept 2022	39.78	40.20	39.08	40.05	40.05	2,012,000
15 Sept 2022	40.89	41.64	40.11	40.47	40.47	1,337,800
14 Sept 2022	41.22	41.33	40.58	41.08	41.08	1,665,400
13 Sept 2022	41.80	42.29	41.16	41.36	41.36	2,611,200
12 Sept 2022	42.24	43.32	41.92	43.27	43.27	2,097,800
09 Sept 2022	41.43	42.21	41.33	41.92	41.92	1,260,900
08 Sept 2022	40.24	41.10	39.93	41.06	41.06	893,800
07 Sept 2022	39.42	40.80	39.30	40.65	40.65	939,900
06 Sept 2022	40.11	40.11	39.25	39.44	39.44	990,800
02 Sept 2022	40.96	41.03	39.61	39.82	39.82	1,132,100
01 Sept 2022	39.80	40.12	39.10	40.11	40.11	974,600
31 Aug 2022	40.90	40.90	40.10	40.28	40.28	1,054,100
30 Aug 2022	41.57	41.57	40.44	40.65	40.65	762,300
29 Aug 2022	40.81	41.48	40.50	41.09	41.09	673,600
26 Aug 2022	43.14	43.42	41.17	41.18	41.18	1,077,200
25 Aug 2022	42.05	43.27	41.93	43.05	43.05	870,200
24 Aug 2022	42.35	42.47	41.78	41.86	41.86	715,600
23 Aug 2022	42.42	43.00	42.13	42.25	42.25	765,500
22 Aug 2022	43.06	43.11	42.35	42.41	42.41	1,282,900
19 Aug 2022	44.87	44.96	43.83	43.92	43.92	857,200
18 Aug 2022	44.84	45.57	44.79	45.27	45.27	1,727,400
17 Aug 2022	44.88	45.06	44.44	44.84	44.84	1,014,900
16 Aug 2022	45.15	45.93	44.91	45.56	45.56	1,698,900
15 Aug 2022	45.27	46.06	45.27	45.54	45.54	1,178,700
12 Aug 2022	45.42	45.86	45.09	45.67	45.67	1,075,400
11 Aug 2022	45.37	45.68	44.92	45.03	45.03	1,651,400
10 Aug 2022	44.63	45.18	44.35	44.86	44.86	915,100
09 Aug 2022	44.67	44.67	43.33	43.51	43.51	1,059,500
09 Aug 2022	0.11 Dividend
08 Aug 2022	45.72	46.00	44.94	45.00	44.89	1,095,000
05 Aug 2022	45.38	45.62	44.51	45.27	45.16	1,680,000
04 Aug 2022	45.84	46.38	45.49	45.82	45.71	1,356,000
03 Aug 2022	44.69	45.78	44.33	45.73	45.62	1,036,400
02 Aug 2022	44.13	44.92	44.13	44.15	44.04	823,600
01 Aug 2022	44.10	45.00	43.90	44.51	44.40	1,241,200
29 Jul 2022	44.32	44.70	43.81	44.47	44.36	1,323,900
28 Jul 2022	44.11	44.80	43.57	44.48	44.37	1,286,900
27 Jul 2022	41.46	43.89	41.32	43.63	43.52	1,975,200
26 Jul 2022	41.00	41.81	40.78	41.51	41.41	2,614,900
25 Jul 2022	44.20	44.92	43.60	43.96	43.85	1,974,300
22 Jul 2022	44.41	44.77	43.99	44.29	44.18	1,089,400
21 Jul 2022	43.52	44.34	43.39	44.28	44.17	868,900
20 Jul 2022	42.79	43.67	42.53	43.48	43.37	837,800
19 Jul 2022	40.98	42.76	40.86	42.72	42.62	1,211,300
18 Jul 2022	41.27	41.41	40.03	40.16	40.06	1,421,200
15 Jul 2022	40.10	40.71	39.35	40.69	40.59	1,048,700
14 Jul 2022	39.14	39.34	38.31	39.18	39.08	1,398,800
13 Jul 2022	39.62	40.10	39.03	39.99	39.89	1,736,900
12 Jul 2022	40.09	41.10	40.05	40.32	40.22	1,660,800
11 Jul 2022	41.20	41.61	40.43	40.48	40.38	1,520,400
08 Jul 2022	41.92	42.29	41.39	41.57	41.47	1,166,700
07 Jul 2022	40.61	42.25	40.60	42.07	41.97	898,600
06 Jul 2022	40.31	40.63	39.58	40.25	40.15	1,500,000
05 Jul 2022	39.87	40.41	39.03	40.36	40.26	1,602,100
01 Jul 2022	41.09	41.73	40.25	40.59	40.49	1,882,700
30 Jun 2022	41.05	41.89	40.55	41.31	41.21	1,175,100
29 Jun 2022	42.45	42.48	41.39	41.83	41.73	702,200
28 Jun 2022	44.05	44.31	42.59	42.65	42.55	970,400
27 Jun 2022	43.48	43.68	42.91	43.51	43.40	929,000
24 Jun 2022	42.50	43.48	42.11	43.19	43.08	1,269,200
23 Jun 2022	42.16	42.59	40.82	42.01	41.91	1,172,400
22 Jun 2022	42.31	43.18	41.76	42.38	42.28	1,001,300
21 Jun 2022	42.42	42.71	41.73	42.39	42.29	1,136,400
17 Jun 2022	41.13	41.64	40.23	41.28	41.18	1,766,300
16 Jun 2022	43.05	43.31	40.91	41.14	41.04	1,133,200
15 Jun 2022	44.02	44.73	43.65	44.23	44.12	533,600
14 Jun 2022	44.36	44.49	43.13	43.54	43.43	597,700
13 Jun 2022	44.61	45.04	43.99	44.12	44.01	908,100
10 Jun 2022	46.43	46.92	45.93	46.01	45.90	661,200
09 Jun 2022	48.01	48.51	47.76	47.77	47.65	636,600
08 Jun 2022	49.00	49.17	48.30	48.47	48.35	461,200
07 Jun 2022	48.16	49.18	47.99	49.15	49.03	584,800
06 Jun 2022	48.93	49.63	48.42	48.66	48.54	653,900
03 Jun 2022	48.62	48.88	47.72	48.22	48.10	868,100
02 Jun 2022	47.96	49.43	47.47	49.34	49.22	764,300
01 Jun 2022	48.12	48.37	46.84	47.48	47.36	875,700
31 May 2022	47.12	48.48	46.56	48.03	47.91	1,247,000
27 May 2022	46.39	47.35	46.39	47.34	47.22	717,800
26 May 2022	45.40	46.64	45.29	46.30	46.19	767,100
25 May 2022	44.93	45.61	44.39	44.88	44.77	940,200
24 May 2022	45.24	45.68	44.63	45.19	45.08	1,338,500
23 May 2022	45.54	45.83	44.56	45.63	45.52	1,204,600
20 May 2022	45.29	45.54	43.82	44.94	44.83	1,839,400
19 May 2022	43.73	45.19	43.45	44.46	44.35	826,600
18 May 2022	45.57	45.77	43.88	44.03	43.92	732,600
17 May 2022	44.98	46.21	44.92	46.06	45.95	928,000
16 May 2022	45.03	45.09	43.92	44.25	44.14	613,300
13 May 2022	44.76	45.56	44.49	45.08	44.97	878,000
12 May 2022	42.75	44.21	42.67	44.21	44.10	1,404,900
11 May 2022	44.34	44.95	42.75	42.88	42.78	916,500
10 May 2022	45.24	45.47	43.46	44.29	44.18	935,000
10 May 2022	0.11 Dividend
09 May 2022	44.99	45.74	44.30	44.52	44.30	1,026,200
06 May 2022	46.24	46.34	45.14	45.75	45.53	1,294,400
05 May 2022	47.15	47.49	45.92	46.44	46.21	951,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Sensata Technologies Holding plc (ST)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)