New Zealand markets close in 31 minutes

Sensata Technologies Holding plc (ST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.54-0.30 (-0.81%)
At close: 04:00PM EDT
36.00 -0.55 (-1.50%)
After hours: 04:06PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202336.7236.8336.4136.5436.541,322,200
22 Sept 202336.6837.1536.6836.8436.841,786,900
21 Sept 202336.9236.9636.4136.7036.701,521,900
20 Sept 202337.7037.9137.1237.2437.241,707,200
19 Sept 202338.0738.1937.6037.7537.751,728,900
18 Sept 202337.6238.2237.4737.9337.932,405,200
15 Sept 202337.2038.0537.1837.8937.8923,098,700
14 Sept 202337.6337.8037.1237.3537.352,481,400
13 Sept 202337.7337.7336.8937.2437.242,535,200
12 Sept 202337.0037.7836.9337.4237.422,374,900
11 Sept 202337.3137.6037.1237.1737.172,327,100
08 Sept 202336.7437.3836.7437.1037.101,855,700
07 Sept 202337.7237.9436.7636.8436.843,158,100
06 Sept 202338.1038.4938.0538.2338.231,974,600
05 Sept 202339.3239.6138.3438.3938.393,728,700
01 Sept 202338.0238.2437.6538.0038.001,517,000
31 Aug 202337.6838.0637.5837.6237.621,313,100
30 Aug 202337.9638.1037.4937.5737.57959,400
29 Aug 202337.5838.1337.4437.9037.901,188,900
28 Aug 202337.3937.8137.3137.6037.60950,700
25 Aug 202337.4337.5736.7137.1037.101,026,200
24 Aug 202337.5037.7237.1537.1537.15955,200
23 Aug 202337.2837.5537.1537.4937.49775,700
22 Aug 202337.6337.9437.3637.4037.40765,100
21 Aug 202337.7337.7737.2137.4137.41753,900
18 Aug 202337.9438.1537.6237.7137.71781,600
17 Aug 202338.7938.9437.9837.9837.98699,300
16 Aug 202339.1839.4438.5438.5538.55954,500
15 Aug 202339.6140.0139.2939.4639.461,201,900
14 Aug 202339.1840.1839.0140.0740.071,639,700
11 Aug 202340.2040.2439.0639.2239.22898,600
10 Aug 202340.8040.9440.0040.3040.301,319,300
09 Aug 202340.8340.9240.4840.6940.691,532,500
08 Aug 202340.5240.8939.9140.8740.871,043,100
08 Aug 20230.12 Dividend
07 Aug 202341.0941.2640.9441.1441.021,042,500
04 Aug 202341.9141.9140.9040.9640.84876,100
03 Aug 202341.5041.9741.2041.4941.37841,200
02 Aug 202341.5141.9941.3141.7341.61734,300
01 Aug 202341.8742.0341.5042.0041.881,428,500
31 Jul 202342.1242.4642.1142.2542.131,216,400
28 Jul 202342.2742.6541.8542.0541.931,972,800
27 Jul 202342.0042.4741.4941.8241.701,698,200
26 Jul 202342.2542.8141.3441.8341.712,039,800
25 Jul 202342.2444.7342.2442.5542.432,499,000
24 Jul 202346.4346.9546.2546.4846.341,324,200
21 Jul 202346.3546.7746.0446.4146.27930,700
20 Jul 202346.9946.9946.1246.2846.151,028,500
19 Jul 202347.2247.4146.8147.0946.95898,000
18 Jul 202346.2547.1946.2547.1847.04919,300
17 Jul 202345.2646.3445.1246.2446.111,074,000
14 Jul 202345.8245.8745.0645.4745.34999,500
13 Jul 202345.7545.9645.2545.7745.64856,100
12 Jul 202345.9646.0145.2345.4545.321,118,200
11 Jul 202344.8145.2544.5945.2045.071,138,700
10 Jul 202344.1144.8944.0844.5444.41863,100
07 Jul 202343.4744.7943.3944.4144.281,103,700
06 Jul 202343.3643.7542.8643.4243.291,099,600
05 Jul 202343.8044.0843.2543.9543.821,656,600
03 Jul 202344.8544.9744.1044.3344.20950,500
30 Jun 202344.8745.2844.3644.9944.861,158,700
29 Jun 202344.5144.8844.3644.4644.33712,800
28 Jun 202344.4444.6644.1744.4344.30751,500
27 Jun 202344.0444.7543.6044.4944.36917,700
26 Jun 202343.3143.9543.2443.6343.50793,000
23 Jun 202343.2643.4242.7543.1242.99963,600
22 Jun 202344.1544.1543.6043.8143.68760,200
21 Jun 202344.6045.0244.1644.5444.41636,500
20 Jun 202344.9145.0244.4944.8744.74683,500
16 Jun 202345.1145.5844.9745.3445.211,662,400
15 Jun 202344.6445.1744.5145.0144.88690,000
14 Jun 202344.9845.4644.4144.5544.42999,100
13 Jun 202344.7845.0944.5244.8344.70824,100
12 Jun 202343.9744.6543.6244.2944.16758,300
09 Jun 202343.8944.3143.5143.8243.69775,800
08 Jun 202344.5744.7543.7343.8443.71885,500
07 Jun 202343.8544.7743.8444.5744.44620,600
06 Jun 202342.7244.0042.7243.8843.75565,500
05 Jun 202342.8642.9141.8742.7242.60937,700
02 Jun 202342.5243.2442.1142.9442.81726,900
01 Jun 202341.5242.0241.1141.8341.71953,000
31 May 202341.7642.2440.9641.5241.402,287,300
30 May 202342.2142.5241.8842.4642.341,799,100
26 May 202340.7141.9840.7141.9741.85725,500
25 May 202340.8541.1440.2840.5840.46582,500
24 May 202340.9040.9940.2840.6440.52711,900
23 May 202341.6942.1241.3041.3141.19531,700
22 May 202341.5042.1141.4641.9141.79600,300
19 May 202342.1142.3941.2741.4641.34822,900
18 May 202341.0241.7740.9641.7441.62603,100
17 May 202340.6741.2240.5540.9640.841,144,000
16 May 202340.6540.7640.1340.2940.17597,300
15 May 202340.1141.3240.0541.1541.031,038,500
12 May 202340.5440.6439.8740.1440.02596,300
11 May 202340.0240.5639.8440.2140.09871,700
10 May 202341.3541.3539.7140.3340.211,084,900
09 May 202341.0541.1440.7840.8840.76956,000
09 May 20230.12 Dividend
08 May 202341.8841.8841.3341.4641.221,576,000
05 May 202341.5441.9040.9741.5641.32809,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...