Sensata Technologies Holding plc (ST)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.19

+1.18

(+2.81%)

At close: 04:00PM EDT

43.19

0.00

(0.00%)

After hours:

05:36PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	42.50	43.48	42.11	43.19	43.19	1,269,200
23 Jun 2022	42.16	42.59	40.82	42.01	42.01	1,172,400
22 Jun 2022	42.31	43.18	41.76	42.38	42.38	1,001,300
21 Jun 2022	42.42	42.71	41.73	42.39	42.39	1,136,400
17 Jun 2022	41.13	41.64	40.23	41.28	41.28	1,766,300
16 Jun 2022	43.05	43.31	40.91	41.14	41.14	1,133,200
15 Jun 2022	44.02	44.73	43.65	44.23	44.23	533,600
14 Jun 2022	44.36	44.49	43.13	43.54	43.54	597,700
13 Jun 2022	44.61	45.04	43.99	44.12	44.12	908,100
10 Jun 2022	46.43	46.92	45.93	46.01	46.01	661,200
09 Jun 2022	48.01	48.51	47.76	47.77	47.77	636,600
08 Jun 2022	49.00	49.17	48.30	48.47	48.47	461,200
07 Jun 2022	48.16	49.18	47.99	49.15	49.15	584,800
06 Jun 2022	48.93	49.63	48.42	48.66	48.66	653,900
03 Jun 2022	48.62	48.88	47.72	48.22	48.22	868,100
02 Jun 2022	47.96	49.43	47.47	49.34	49.34	764,300
01 Jun 2022	48.12	48.37	46.84	47.48	47.48	875,700
31 May 2022	47.12	48.48	46.56	48.03	48.03	1,247,000
27 May 2022	46.39	47.35	46.39	47.34	47.34	717,800
26 May 2022	45.40	46.64	45.29	46.30	46.30	767,100
25 May 2022	44.93	45.61	44.39	44.88	44.88	940,200
24 May 2022	45.24	45.68	44.63	45.19	45.19	1,338,500
23 May 2022	45.54	45.83	44.56	45.63	45.63	1,204,600
20 May 2022	45.29	45.54	43.82	44.94	44.94	1,839,400
19 May 2022	43.73	45.19	43.45	44.46	44.46	826,600
18 May 2022	45.57	45.77	43.88	44.03	44.03	732,600
17 May 2022	44.98	46.21	44.92	46.06	46.06	928,000
16 May 2022	45.03	45.09	43.92	44.25	44.25	613,300
13 May 2022	44.76	45.56	44.49	45.08	45.08	878,000
12 May 2022	42.75	44.21	42.67	44.21	44.21	1,404,900
11 May 2022	44.34	44.95	42.75	42.88	42.88	916,500
10 May 2022	45.24	45.47	43.46	44.29	44.29	935,000
10 May 2022	0.11 Dividend
09 May 2022	44.99	45.74	44.30	44.52	44.41	1,026,200
06 May 2022	46.24	46.34	45.14	45.75	45.64	1,294,400
05 May 2022	47.15	47.49	45.92	46.44	46.33	951,900
04 May 2022	46.58	48.17	45.90	48.00	47.88	818,900
03 May 2022	46.00	47.16	45.95	46.94	46.82	1,162,100
02 May 2022	45.38	46.14	44.74	46.08	45.97	1,195,500
29 Apr 2022	46.24	47.17	45.24	45.41	45.30	1,439,500
28 Apr 2022	44.45	46.55	44.28	46.38	46.27	1,420,500
27 Apr 2022	45.17	45.96	43.61	44.36	44.25	4,057,000
26 Apr 2022	48.33	48.62	45.34	45.49	45.38	3,115,600
25 Apr 2022	48.01	48.80	47.43	48.73	48.61	2,129,100
22 Apr 2022	49.11	49.35	48.09	48.59	48.47	2,142,500
21 Apr 2022	50.16	50.38	48.98	49.36	49.24	3,781,300
20 Apr 2022	48.71	49.85	48.62	49.39	49.27	1,439,700
19 Apr 2022	47.24	48.42	47.20	48.24	48.12	802,400
18 Apr 2022	47.04	47.54	46.75	46.97	46.85	1,492,300
14 Apr 2022	48.26	48.81	47.34	47.39	47.27	1,675,900
13 Apr 2022	47.92	48.35	47.81	48.15	48.03	917,100
12 Apr 2022	48.37	49.14	47.67	47.90	47.78	1,462,000
11 Apr 2022	47.27	48.74	47.23	48.16	48.04	1,646,800
08 Apr 2022	48.09	48.55	47.57	47.77	47.65	1,059,100
07 Apr 2022	48.33	48.57	47.18	48.25	48.13	3,253,300
06 Apr 2022	48.65	48.80	48.00	48.59	48.47	1,570,300
05 Apr 2022	50.64	51.12	49.18	49.34	49.22	1,299,600
04 Apr 2022	50.41	51.27	50.40	51.00	50.87	887,900
01 Apr 2022	51.60	51.71	50.17	50.56	50.44	1,117,300
31 Mar 2022	51.64	52.01	50.85	50.85	50.72	1,773,400
30 Mar 2022	52.75	53.40	51.93	52.01	51.88	1,357,100
29 Mar 2022	51.81	53.15	51.15	53.14	53.01	3,356,700
28 Mar 2022	50.96	51.00	49.95	50.65	50.52	2,009,300
25 Mar 2022	51.11	51.27	50.67	51.17	51.04	1,917,500
24 Mar 2022	51.31	51.31	50.66	51.10	50.97	2,543,100
23 Mar 2022	52.22	52.22	50.80	50.96	50.83	2,301,400
22 Mar 2022	53.20	53.22	52.44	52.70	52.57	3,253,200
21 Mar 2022	53.26	53.42	52.25	52.70	52.57	1,945,600
18 Mar 2022	53.91	54.28	53.38	53.45	53.32	2,549,300
17 Mar 2022	53.10	54.15	52.77	54.15	54.02	886,000
16 Mar 2022	52.75	54.36	52.46	53.24	53.11	1,628,300
15 Mar 2022	52.02	52.42	51.19	52.24	52.11	1,750,900
14 Mar 2022	52.79	52.84	51.26	51.85	51.72	1,167,500
11 Mar 2022	53.37	53.82	52.44	52.44	52.31	828,300
10 Mar 2022	52.93	53.55	52.11	53.12	52.99	1,578,200
09 Mar 2022	56.50	57.12	53.16	53.69	53.56	2,705,500
08 Mar 2022	53.78	56.08	53.46	55.13	54.99	3,225,300
07 Mar 2022	55.45	55.84	53.31	53.38	53.25	5,383,900
04 Mar 2022	56.40	56.86	55.06	55.50	55.36	4,169,900
03 Mar 2022	58.06	58.34	56.86	57.32	57.18	1,279,500
02 Mar 2022	57.19	58.00	56.86	57.76	57.62	1,064,200
01 Mar 2022	57.64	57.89	56.42	56.83	56.69	3,768,600
28 Feb 2022	57.97	58.79	57.76	57.91	57.77	1,470,500
25 Feb 2022	57.29	59.01	57.15	58.94	58.79	648,500
24 Feb 2022	54.88	57.71	54.71	57.41	57.27	1,469,100
23 Feb 2022	57.13	57.39	56.48	56.60	56.46	1,523,800
22 Feb 2022	56.74	57.52	56.26	56.89	56.75	1,245,400
18 Feb 2022	57.46	58.38	56.91	57.15	57.01	969,900
17 Feb 2022	58.70	59.17	57.48	57.68	57.54	904,200
16 Feb 2022	58.09	59.53	57.99	59.18	59.03	773,700
15 Feb 2022	57.45	58.66	57.13	58.60	58.46	851,700
14 Feb 2022	56.96	57.50	56.00	56.72	56.58	1,051,200
11 Feb 2022	57.17	57.42	55.35	55.96	55.82	1,541,300
10 Feb 2022	57.35	58.99	56.65	57.04	56.90	656,900
09 Feb 2022	57.49	58.39	56.95	58.30	58.16	1,476,600
08 Feb 2022	55.40	56.75	55.40	56.63	56.49	1,206,900
07 Feb 2022	55.12	56.26	55.10	55.60	55.46	1,424,900
04 Feb 2022	55.24	55.79	54.06	55.29	55.15	1,162,200
03 Feb 2022	56.29	57.52	55.51	55.52	55.38	1,268,100
02 Feb 2022	57.58	58.05	56.02	57.33	57.19	1,765,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,930.43+116.51(+1.08%)

NZD/USD0.6318-0.0001(-0.01%)

ALL ORDS6,762.40+71.00(+1.06%)

OIL106.53-1.09(-1.01%)

GOLD1,833.90+3.60(+0.20%)

Sensata Technologies Holding plc (ST)

NZX 50
10,930.43
+116.51(+1.08%)

NZD/USD
0.6318
-0.0001(-0.01%)

ALL ORDS
6,762.40
+71.00(+1.06%)

OIL
106.53
-1.09(-1.01%)

GOLD
1,833.90
+3.60(+0.20%)