Sensata Technologies Holding plc (ST)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.73

+0.11

(+0.19%)

At close: 04:00PM EST

58.73

+0.10

(+0.17%)

After hours:

04:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	58.77	59.69	57.88	58.73	58.73	1,332,400
20 Jan 2022	60.92	61.34	58.45	58.62	58.62	956,400
19 Jan 2022	63.35	63.91	60.39	60.40	60.40	967,500
18 Jan 2022	62.65	63.06	62.04	62.57	62.57	878,000
14 Jan 2022	62.45	63.69	62.17	63.54	63.54	1,072,200
13 Jan 2022	64.63	65.46	63.90	64.08	64.08	803,600
12 Jan 2022	64.45	64.83	63.46	64.12	64.12	579,900
11 Jan 2022	62.62	64.19	62.56	64.09	64.09	622,800
10 Jan 2022	63.01	63.34	61.85	62.58	62.58	965,500
07 Jan 2022	63.89	64.62	62.88	62.91	62.91	1,025,100
06 Jan 2022	63.40	65.01	63.33	64.28	64.28	1,042,500
05 Jan 2022	64.90	65.58	63.77	63.79	63.79	1,218,500
04 Jan 2022	63.90	65.30	63.59	65.00	65.00	1,930,500
03 Jan 2022	62.48	63.42	62.05	62.94	62.94	1,958,100
31 Dec 2021	61.25	62.25	61.25	61.69	61.69	449,200
30 Dec 2021	61.50	62.39	61.17	61.37	61.37	1,325,900
29 Dec 2021	60.86	61.50	60.64	61.03	61.03	463,200
28 Dec 2021	60.44	61.09	60.28	60.86	60.86	373,300
27 Dec 2021	60.09	60.77	59.78	60.42	60.42	609,000
23 Dec 2021	58.49	60.03	58.40	59.84	59.84	718,000
22 Dec 2021	57.23	58.19	57.22	58.12	58.12	485,000
21 Dec 2021	57.21	57.64	56.86	57.51	57.51	583,000
20 Dec 2021	55.87	56.47	55.07	56.39	56.39	1,104,000
17 Dec 2021	57.48	57.84	55.93	57.19	57.19	1,910,500
16 Dec 2021	58.99	59.12	57.69	58.32	58.32	782,700
15 Dec 2021	57.68	58.30	56.83	58.28	58.28	651,200
14 Dec 2021	58.17	58.81	56.98	57.30	57.30	994,100
13 Dec 2021	59.88	60.21	59.24	59.36	59.36	1,204,600
10 Dec 2021	59.60	59.94	59.08	59.82	59.82	535,000
09 Dec 2021	59.50	60.14	59.12	59.15	59.15	517,000
08 Dec 2021	59.59	60.74	59.41	60.02	60.02	711,800
07 Dec 2021	58.62	60.19	58.50	59.51	59.51	694,300
06 Dec 2021	57.42	58.24	56.73	57.70	57.70	663,700
03 Dec 2021	57.63	57.85	56.15	56.79	56.79	520,500
02 Dec 2021	55.70	57.88	55.66	57.54	57.54	1,055,800
01 Dec 2021	57.05	57.66	55.23	55.27	55.27	1,229,700
30 Nov 2021	57.31	57.65	55.45	55.70	55.70	1,010,200
29 Nov 2021	58.20	58.89	57.20	57.90	57.90	814,100
26 Nov 2021	59.21	59.93	57.02	57.59	57.59	547,500
24 Nov 2021	60.48	61.22	60.29	61.12	61.12	521,500
23 Nov 2021	60.68	61.60	60.47	60.95	60.95	642,400
22 Nov 2021	60.43	61.30	60.07	60.75	60.75	657,800
19 Nov 2021	60.54	60.89	59.88	59.90	59.90	509,300
18 Nov 2021	61.44	61.44	60.42	60.84	60.84	505,200
17 Nov 2021	61.26	61.55	60.65	61.34	61.34	440,300
16 Nov 2021	60.87	61.86	60.67	61.33	61.33	690,600
15 Nov 2021	60.94	61.05	60.13	60.83	60.83	542,500
12 Nov 2021	60.00	60.81	59.99	60.77	60.77	700,000
11 Nov 2021	58.38	59.99	58.09	59.94	59.94	680,900
10 Nov 2021	58.50	59.10	58.11	58.14	58.14	472,000
09 Nov 2021	59.43	59.64	58.61	58.76	58.76	449,500
08 Nov 2021	60.33	60.52	59.33	59.44	59.44	647,100
05 Nov 2021	59.48	60.19	59.37	59.74	59.74	734,200
04 Nov 2021	58.54	59.16	57.97	58.84	58.84	945,900
03 Nov 2021	58.09	58.67	57.38	58.23	58.23	998,200
02 Nov 2021	56.50	58.67	56.39	58.25	58.25	1,462,200
01 Nov 2021	55.51	56.85	55.46	56.54	56.54	1,173,100
29 Oct 2021	54.88	55.36	54.58	55.10	55.10	770,300
28 Oct 2021	55.03	55.93	54.92	55.16	55.16	653,400
27 Oct 2021	55.85	56.25	54.70	54.77	54.77	1,213,900
26 Oct 2021	57.00	57.21	55.44	56.12	56.12	1,077,900
25 Oct 2021	56.45	57.35	56.21	56.70	56.70	1,348,900
22 Oct 2021	57.79	58.01	56.28	56.41	56.41	670,600
21 Oct 2021	56.57	57.60	56.57	57.48	57.48	944,900
20 Oct 2021	57.14	57.43	56.84	56.86	56.86	1,394,300
19 Oct 2021	57.47	57.54	56.85	57.00	57.00	536,000
18 Oct 2021	56.56	57.63	56.01	56.94	56.94	883,900
15 Oct 2021	58.55	58.85	58.17	58.37	58.37	1,400,100
14 Oct 2021	57.07	58.20	57.07	58.08	58.08	1,622,900
13 Oct 2021	56.89	57.25	56.15	56.57	56.57	541,000
12 Oct 2021	56.98	57.56	56.50	56.63	56.63	966,400
11 Oct 2021	56.83	57.34	56.58	56.68	56.68	594,000
08 Oct 2021	56.63	57.29	56.47	57.05	57.05	640,400
07 Oct 2021	55.86	56.81	55.85	56.48	56.48	693,000
06 Oct 2021	55.49	56.19	54.36	55.33	55.33	510,500
05 Oct 2021	55.72	56.51	55.47	56.11	56.11	1,054,000
04 Oct 2021	56.00	56.48	55.40	55.57	55.57	724,800
01 Oct 2021	55.00	56.28	54.83	56.08	56.08	1,078,500
30 Sep 2021	55.50	55.98	54.72	54.72	54.72	929,700
29 Sep 2021	56.33	56.41	55.16	55.43	55.43	568,200
28 Sep 2021	57.50	58.08	55.98	56.06	56.06	749,500
27 Sep 2021	56.82	58.15	56.78	57.85	57.85	654,500
24 Sep 2021	56.04	57.31	55.97	57.03	57.03	522,900
23 Sep 2021	55.82	57.02	55.68	56.46	56.46	544,800
22 Sep 2021	55.13	56.02	54.98	55.40	55.40	703,800
21 Sep 2021	55.38	55.52	54.18	54.75	54.75	866,800
20 Sep 2021	54.98	55.38	54.31	55.30	55.30	1,204,500
17 Sep 2021	57.04	57.04	55.72	56.26	56.26	1,673,300
16 Sep 2021	57.61	57.71	56.06	57.19	57.19	795,800
15 Sep 2021	57.04	57.53	56.31	57.49	57.49	1,059,700
14 Sep 2021	58.40	58.46	56.73	57.33	57.33	1,666,500
13 Sep 2021	57.25	58.33	56.87	58.26	58.26	927,800
10 Sep 2021	56.33	57.32	56.20	56.77	56.77	1,041,000
09 Sep 2021	56.59	57.17	55.95	56.04	56.04	571,300
08 Sep 2021	56.92	57.12	55.88	56.64	56.64	779,500
07 Sep 2021	58.26	58.26	57.24	57.28	57.28	772,800
03 Sep 2021	58.72	58.96	57.82	58.21	58.21	776,500
02 Sep 2021	59.54	59.58	58.47	58.75	58.75	810,000
01 Sep 2021	59.34	59.49	58.48	58.93	58.93	743,300
31 Aug 2021	60.56	60.82	58.95	59.18	59.18	841,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Sensata Technologies Holding plc (ST)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)