New Zealand markets open in 9 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202237.9538.2437.0937.6537.652,637,300
22 Sept 202239.7639.9638.4638.5438.541,584,800
21 Sept 202240.9241.4139.8739.8839.881,366,300
20 Sept 202240.6440.8040.2240.6440.641,328,200
19 Sept 202239.7041.2139.6040.9040.901,892,900
16 Sept 202239.7840.2039.0840.0540.052,012,000
15 Sept 202240.8941.6440.1140.4740.471,337,800
14 Sept 202241.2241.3340.5841.0841.081,665,400
13 Sept 202241.8042.2941.1641.3641.362,611,200
12 Sept 202242.2443.3241.9243.2743.272,097,800
09 Sept 202241.4342.2141.3341.9241.921,260,900
08 Sept 202240.2441.1039.9341.0641.06893,800
07 Sept 202239.4240.8039.3040.6540.65939,900
06 Sept 202240.1140.1139.2539.4439.44990,800
02 Sept 202240.9641.0339.6139.8239.821,132,100
01 Sept 202239.8040.1239.1040.1140.11974,600
31 Aug 202240.9040.9040.1040.2840.281,054,100
30 Aug 202241.5741.5740.4440.6540.65762,300
29 Aug 202240.8141.4840.5041.0941.09673,600
26 Aug 202243.1443.4241.1741.1841.181,077,200
25 Aug 202242.0543.2741.9343.0543.05870,200
24 Aug 202242.3542.4741.7841.8641.86715,600
23 Aug 202242.4243.0042.1342.2542.25765,500
22 Aug 202243.0643.1142.3542.4142.411,282,900
19 Aug 202244.8744.9643.8343.9243.92857,200
18 Aug 202244.8445.5744.7945.2745.271,727,400
17 Aug 202244.8845.0644.4444.8444.841,014,900
16 Aug 202245.1545.9344.9145.5645.561,698,900
15 Aug 202245.2746.0645.2745.5445.541,178,700
12 Aug 202245.4245.8645.0945.6745.671,075,400
11 Aug 202245.3745.6844.9245.0345.031,651,400
10 Aug 202244.6345.1844.3544.8644.86915,100
09 Aug 202244.6744.6743.3343.5143.511,059,500
09 Aug 20220.11 Dividend
08 Aug 202245.7246.0044.9445.0044.891,095,000
05 Aug 202245.3845.6244.5145.2745.161,680,000
04 Aug 202245.8446.3845.4945.8245.711,356,000
03 Aug 202244.6945.7844.3345.7345.621,036,400
02 Aug 202244.1344.9244.1344.1544.04823,600
01 Aug 202244.1045.0043.9044.5144.401,241,200
29 Jul 202244.3244.7043.8144.4744.361,323,900
28 Jul 202244.1144.8043.5744.4844.371,286,900
27 Jul 202241.4643.8941.3243.6343.521,975,200
26 Jul 202241.0041.8140.7841.5141.412,614,900
25 Jul 202244.2044.9243.6043.9643.851,974,300
22 Jul 202244.4144.7743.9944.2944.181,089,400
21 Jul 202243.5244.3443.3944.2844.17868,900
20 Jul 202242.7943.6742.5343.4843.37837,800
19 Jul 202240.9842.7640.8642.7242.621,211,300
18 Jul 202241.2741.4140.0340.1640.061,421,200
15 Jul 202240.1040.7139.3540.6940.591,048,700
14 Jul 202239.1439.3438.3139.1839.081,398,800
13 Jul 202239.6240.1039.0339.9939.891,736,900
12 Jul 202240.0941.1040.0540.3240.221,660,800
11 Jul 202241.2041.6140.4340.4840.381,520,400
08 Jul 202241.9242.2941.3941.5741.471,166,700
07 Jul 202240.6142.2540.6042.0741.97898,600
06 Jul 202240.3140.6339.5840.2540.151,500,000
05 Jul 202239.8740.4139.0340.3640.261,602,100
01 Jul 202241.0941.7340.2540.5940.491,882,700
30 Jun 202241.0541.8940.5541.3141.211,175,100
29 Jun 202242.4542.4841.3941.8341.73702,200
28 Jun 202244.0544.3142.5942.6542.55970,400
27 Jun 202243.4843.6842.9143.5143.40929,000
24 Jun 202242.5043.4842.1143.1943.081,269,200
23 Jun 202242.1642.5940.8242.0141.911,172,400
22 Jun 202242.3143.1841.7642.3842.281,001,300
21 Jun 202242.4242.7141.7342.3942.291,136,400
17 Jun 202241.1341.6440.2341.2841.181,766,300
16 Jun 202243.0543.3140.9141.1441.041,133,200
15 Jun 202244.0244.7343.6544.2344.12533,600
14 Jun 202244.3644.4943.1343.5443.43597,700
13 Jun 202244.6145.0443.9944.1244.01908,100
10 Jun 202246.4346.9245.9346.0145.90661,200
09 Jun 202248.0148.5147.7647.7747.65636,600
08 Jun 202249.0049.1748.3048.4748.35461,200
07 Jun 202248.1649.1847.9949.1549.03584,800
06 Jun 202248.9349.6348.4248.6648.54653,900
03 Jun 202248.6248.8847.7248.2248.10868,100
02 Jun 202247.9649.4347.4749.3449.22764,300
01 Jun 202248.1248.3746.8447.4847.36875,700
31 May 202247.1248.4846.5648.0347.911,247,000
27 May 202246.3947.3546.3947.3447.22717,800
26 May 202245.4046.6445.2946.3046.19767,100
25 May 202244.9345.6144.3944.8844.77940,200
24 May 202245.2445.6844.6345.1945.081,338,500
23 May 202245.5445.8344.5645.6345.521,204,600
20 May 202245.2945.5443.8244.9444.831,839,400
19 May 202243.7345.1943.4544.4644.35826,600
18 May 202245.5745.7743.8844.0343.92732,600
17 May 202244.9846.2144.9246.0645.95928,000
16 May 202245.0345.0943.9244.2544.14613,300
13 May 202244.7645.5644.4945.0844.97878,000
12 May 202242.7544.2142.6744.2144.101,404,900
11 May 202244.3444.9542.7542.8842.78916,500
10 May 202245.2445.4743.4644.2944.18935,000
10 May 20220.11 Dividend
09 May 202244.9945.7444.3044.5244.301,026,200
06 May 202246.2446.3445.1445.7545.531,294,400
05 May 202247.1547.4945.9246.4446.21951,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...