New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202352.6853.0052.4552.6352.63707,600
03 Feb 202352.8853.4752.6253.2953.291,357,200
02 Feb 202353.4854.3453.1453.8753.871,498,200
01 Feb 202350.8252.7550.7852.6352.632,186,200
31 Jan 202347.9050.9547.6250.8550.852,843,400
30 Jan 202346.3546.7445.8845.8845.881,676,700
27 Jan 202346.1347.0345.9846.7946.791,239,700
26 Jan 202346.5546.6845.7146.3546.35791,500
25 Jan 202345.8946.1845.1946.1846.18816,700
24 Jan 202345.6246.7745.5646.5846.58951,400
23 Jan 202345.1546.3745.0146.3446.341,299,900
20 Jan 202344.1344.8743.8844.8544.851,395,600
19 Jan 202344.4544.6243.6043.6843.68854,100
18 Jan 202345.1945.7144.9044.9444.94919,300
17 Jan 202345.2245.4644.7744.8444.84670,500
13 Jan 202345.0145.4844.7045.2945.29993,800
12 Jan 202344.6745.5144.2545.4245.421,476,400
11 Jan 202344.1444.6644.1444.4844.481,217,000
10 Jan 202343.6044.1543.4944.1144.11930,400
09 Jan 202343.8844.3143.5343.6343.631,006,500
06 Jan 202342.3643.4842.3643.3443.34949,400
05 Jan 202341.1342.1141.0041.8941.891,125,200
04 Jan 202341.2341.8940.8841.5141.51977,900
03 Jan 202340.9241.1440.2540.6140.611,508,100
30 Dec 202240.0740.4539.9540.3840.38558,400
29 Dec 202239.4240.4639.2940.4540.45938,300
28 Dec 202239.8039.9938.9839.1039.10840,900
27 Dec 202239.8040.3039.3939.7139.711,737,400
23 Dec 202239.7540.0139.4539.7739.771,084,600
22 Dec 202240.3440.3439.2839.8739.871,510,100
21 Dec 202240.8641.4040.6940.8940.89748,500
20 Dec 202240.4440.8840.1640.5240.52799,200
19 Dec 202240.9441.1239.9840.4440.442,333,900
16 Dec 202241.2641.7540.2140.9540.953,657,900
15 Dec 202242.2842.5241.2741.7041.702,559,300
14 Dec 202243.8244.3942.8242.9442.943,946,200
13 Dec 202245.3345.5243.8243.9643.961,705,600
12 Dec 202243.5343.9142.9243.7943.791,054,700
09 Dec 202243.5844.0043.3243.4643.461,213,900
08 Dec 202244.0044.1143.4643.7543.751,137,700
07 Dec 202243.7343.9343.2943.7743.771,178,400
06 Dec 202244.7445.0043.3543.9543.95852,200
05 Dec 202244.7745.2044.3744.5944.59877,600
02 Dec 202244.7745.4244.6145.2245.22663,800
01 Dec 202245.2545.8044.9145.5745.57990,400
30 Nov 202244.1045.1243.4245.1045.101,957,000
29 Nov 202243.5644.3843.5644.0044.00984,500
28 Nov 202244.6344.9543.1043.4743.471,494,100
25 Nov 202244.9345.7044.9345.2645.26575,800
23 Nov 202244.9845.4744.6545.0345.03771,900
22 Nov 202244.6145.1943.8645.0945.091,184,800
21 Nov 202243.7744.3943.6243.7543.75682,000
18 Nov 202244.1044.4943.2444.0344.03986,000
17 Nov 202242.8543.3542.3943.2143.21903,600
16 Nov 202244.7145.0243.3743.6143.611,780,600
15 Nov 202245.6745.8644.4445.0845.081,174,800
14 Nov 202244.8845.3344.4344.6744.671,373,300
11 Nov 202244.2045.8944.2045.3345.331,255,100
10 Nov 202242.8644.2142.8644.1444.141,312,100
09 Nov 202241.0841.7540.9241.0341.03990,000
08 Nov 202241.3941.9740.8441.4241.421,770,800
08 Nov 20220.11 Dividend
07 Nov 202241.1441.3440.5341.3141.20839,500
04 Nov 202239.4240.9339.3440.7140.601,071,400
03 Nov 202238.4939.3137.6838.7038.601,102,600
02 Nov 202240.2040.5339.1339.1339.031,094,400
01 Nov 202240.6640.9340.0540.5440.43720,600
31 Oct 202240.2340.4139.2440.2140.101,630,800
28 Oct 202239.6740.3938.9940.3140.20953,100
27 Oct 202239.6440.0039.2039.6639.551,897,100
26 Oct 202239.1740.1638.3839.0638.962,672,000
25 Oct 202240.0541.0038.6239.4639.353,891,700
24 Oct 202242.0042.2141.0641.6241.511,680,700
21 Oct 202240.6841.9040.3141.6941.581,950,000
20 Oct 202240.3341.0739.9240.4940.381,437,300
19 Oct 202239.6640.3039.5940.1740.061,305,000
18 Oct 202240.7641.3039.9040.3440.231,553,600
17 Oct 202238.8640.0138.8439.7039.591,088,100
14 Oct 202239.7239.9537.8537.9237.821,013,500
13 Oct 202237.0539.6436.6439.3839.281,628,600
12 Oct 202238.1638.2837.6837.9937.891,456,500
11 Oct 202239.1339.3337.8238.1838.082,468,600
10 Oct 202239.8239.8538.9639.2739.171,529,900
07 Oct 202240.2840.3639.3239.3939.291,362,000
06 Oct 202240.4041.0240.3440.7740.661,030,800
05 Oct 202239.2940.7939.2040.5540.441,130,200
04 Oct 202239.4840.2039.3840.1640.052,078,400
03 Oct 202237.8538.8737.3638.4938.391,883,200
30 Sept 202237.7638.2237.1537.2837.182,329,900
29 Sept 202238.0638.2037.0737.7137.612,060,400
28 Sept 202237.6938.9837.4838.7338.631,756,100
27 Sept 202238.1738.3236.9437.5237.421,715,700
26 Sept 202237.7139.0237.4837.5237.422,441,200
23 Sept 202237.9538.2437.0937.6537.552,637,300
22 Sept 202239.7639.9638.4638.5438.441,584,800
21 Sept 202240.9241.4139.8739.8839.771,366,300
20 Sept 202240.6440.8040.2240.6440.531,328,200
19 Sept 202239.7041.2139.6040.9040.791,892,900
16 Sept 202239.7840.2039.0840.0539.942,012,000
15 Sept 202240.8941.6440.1140.4740.361,337,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...