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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	36.72	36.83	36.41	36.54	36.54	1,322,200
22 Sept 2023	36.68	37.15	36.68	36.84	36.84	1,786,900
21 Sept 2023	36.92	36.96	36.41	36.70	36.70	1,521,900
20 Sept 2023	37.70	37.91	37.12	37.24	37.24	1,707,200
19 Sept 2023	38.07	38.19	37.60	37.75	37.75	1,728,900
18 Sept 2023	37.62	38.22	37.47	37.93	37.93	2,405,200
15 Sept 2023	37.20	38.05	37.18	37.89	37.89	23,098,700
14 Sept 2023	37.63	37.80	37.12	37.35	37.35	2,481,400
13 Sept 2023	37.73	37.73	36.89	37.24	37.24	2,535,200
12 Sept 2023	37.00	37.78	36.93	37.42	37.42	2,374,900
11 Sept 2023	37.31	37.60	37.12	37.17	37.17	2,327,100
08 Sept 2023	36.74	37.38	36.74	37.10	37.10	1,855,700
07 Sept 2023	37.72	37.94	36.76	36.84	36.84	3,158,100
06 Sept 2023	38.10	38.49	38.05	38.23	38.23	1,974,600
05 Sept 2023	39.32	39.61	38.34	38.39	38.39	3,728,700
01 Sept 2023	38.02	38.24	37.65	38.00	38.00	1,517,000
31 Aug 2023	37.68	38.06	37.58	37.62	37.62	1,313,100
30 Aug 2023	37.96	38.10	37.49	37.57	37.57	959,400
29 Aug 2023	37.58	38.13	37.44	37.90	37.90	1,188,900
28 Aug 2023	37.39	37.81	37.31	37.60	37.60	950,700
25 Aug 2023	37.43	37.57	36.71	37.10	37.10	1,026,200
24 Aug 2023	37.50	37.72	37.15	37.15	37.15	955,200
23 Aug 2023	37.28	37.55	37.15	37.49	37.49	775,700
22 Aug 2023	37.63	37.94	37.36	37.40	37.40	765,100
21 Aug 2023	37.73	37.77	37.21	37.41	37.41	753,900
18 Aug 2023	37.94	38.15	37.62	37.71	37.71	781,600
17 Aug 2023	38.79	38.94	37.98	37.98	37.98	699,300
16 Aug 2023	39.18	39.44	38.54	38.55	38.55	954,500
15 Aug 2023	39.61	40.01	39.29	39.46	39.46	1,201,900
14 Aug 2023	39.18	40.18	39.01	40.07	40.07	1,639,700
11 Aug 2023	40.20	40.24	39.06	39.22	39.22	898,600
10 Aug 2023	40.80	40.94	40.00	40.30	40.30	1,319,300
09 Aug 2023	40.83	40.92	40.48	40.69	40.69	1,532,500
08 Aug 2023	40.52	40.89	39.91	40.87	40.87	1,043,100
08 Aug 2023	0.12 Dividend
07 Aug 2023	41.09	41.26	40.94	41.14	41.02	1,042,500
04 Aug 2023	41.91	41.91	40.90	40.96	40.84	876,100
03 Aug 2023	41.50	41.97	41.20	41.49	41.37	841,200
02 Aug 2023	41.51	41.99	41.31	41.73	41.61	734,300
01 Aug 2023	41.87	42.03	41.50	42.00	41.88	1,428,500
31 Jul 2023	42.12	42.46	42.11	42.25	42.13	1,216,400
28 Jul 2023	42.27	42.65	41.85	42.05	41.93	1,972,800
27 Jul 2023	42.00	42.47	41.49	41.82	41.70	1,698,200
26 Jul 2023	42.25	42.81	41.34	41.83	41.71	2,039,800
25 Jul 2023	42.24	44.73	42.24	42.55	42.43	2,499,000
24 Jul 2023	46.43	46.95	46.25	46.48	46.34	1,324,200
21 Jul 2023	46.35	46.77	46.04	46.41	46.27	930,700
20 Jul 2023	46.99	46.99	46.12	46.28	46.15	1,028,500
19 Jul 2023	47.22	47.41	46.81	47.09	46.95	898,000
18 Jul 2023	46.25	47.19	46.25	47.18	47.04	919,300
17 Jul 2023	45.26	46.34	45.12	46.24	46.11	1,074,000
14 Jul 2023	45.82	45.87	45.06	45.47	45.34	999,500
13 Jul 2023	45.75	45.96	45.25	45.77	45.64	856,100
12 Jul 2023	45.96	46.01	45.23	45.45	45.32	1,118,200
11 Jul 2023	44.81	45.25	44.59	45.20	45.07	1,138,700
10 Jul 2023	44.11	44.89	44.08	44.54	44.41	863,100
07 Jul 2023	43.47	44.79	43.39	44.41	44.28	1,103,700
06 Jul 2023	43.36	43.75	42.86	43.42	43.29	1,099,600
05 Jul 2023	43.80	44.08	43.25	43.95	43.82	1,656,600
03 Jul 2023	44.85	44.97	44.10	44.33	44.20	950,500
30 Jun 2023	44.87	45.28	44.36	44.99	44.86	1,158,700
29 Jun 2023	44.51	44.88	44.36	44.46	44.33	712,800
28 Jun 2023	44.44	44.66	44.17	44.43	44.30	751,500
27 Jun 2023	44.04	44.75	43.60	44.49	44.36	917,700
26 Jun 2023	43.31	43.95	43.24	43.63	43.50	793,000
23 Jun 2023	43.26	43.42	42.75	43.12	42.99	963,600
22 Jun 2023	44.15	44.15	43.60	43.81	43.68	760,200
21 Jun 2023	44.60	45.02	44.16	44.54	44.41	636,500
20 Jun 2023	44.91	45.02	44.49	44.87	44.74	683,500
16 Jun 2023	45.11	45.58	44.97	45.34	45.21	1,662,400
15 Jun 2023	44.64	45.17	44.51	45.01	44.88	690,000
14 Jun 2023	44.98	45.46	44.41	44.55	44.42	999,100
13 Jun 2023	44.78	45.09	44.52	44.83	44.70	824,100
12 Jun 2023	43.97	44.65	43.62	44.29	44.16	758,300
09 Jun 2023	43.89	44.31	43.51	43.82	43.69	775,800
08 Jun 2023	44.57	44.75	43.73	43.84	43.71	885,500
07 Jun 2023	43.85	44.77	43.84	44.57	44.44	620,600
06 Jun 2023	42.72	44.00	42.72	43.88	43.75	565,500
05 Jun 2023	42.86	42.91	41.87	42.72	42.60	937,700
02 Jun 2023	42.52	43.24	42.11	42.94	42.81	726,900
01 Jun 2023	41.52	42.02	41.11	41.83	41.71	953,000
31 May 2023	41.76	42.24	40.96	41.52	41.40	2,287,300
30 May 2023	42.21	42.52	41.88	42.46	42.34	1,799,100
26 May 2023	40.71	41.98	40.71	41.97	41.85	725,500
25 May 2023	40.85	41.14	40.28	40.58	40.46	582,500
24 May 2023	40.90	40.99	40.28	40.64	40.52	711,900
23 May 2023	41.69	42.12	41.30	41.31	41.19	531,700
22 May 2023	41.50	42.11	41.46	41.91	41.79	600,300
19 May 2023	42.11	42.39	41.27	41.46	41.34	822,900
18 May 2023	41.02	41.77	40.96	41.74	41.62	603,100
17 May 2023	40.67	41.22	40.55	40.96	40.84	1,144,000
16 May 2023	40.65	40.76	40.13	40.29	40.17	597,300
15 May 2023	40.11	41.32	40.05	41.15	41.03	1,038,500
12 May 2023	40.54	40.64	39.87	40.14	40.02	596,300
11 May 2023	40.02	40.56	39.84	40.21	40.09	871,700
10 May 2023	41.35	41.35	39.71	40.33	40.21	1,084,900
09 May 2023	41.05	41.14	40.78	40.88	40.76	956,000
09 May 2023	0.12 Dividend
08 May 2023	41.88	41.88	41.33	41.46	41.22	1,576,000
05 May 2023	41.54	41.90	40.97	41.56	41.32	809,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,338.98-38.14(-0.34%)

NZD/USD0.5966-0.0002(-0.03%)

NZD/EUR0.5633+0.0004(+0.07%)

ALL ORDS7,229.10-49.50(-0.68%)

ASX 2007,026.90-49.60(-0.70%)

OIL89.53-0.15(-0.17%)

Sensata Technologies Holding plc (ST)

NZX 50
11,338.98
-38.14(-0.34%)

NZD/USD
0.5966
-0.0002(-0.03%)

NZD/EUR
0.5633
+0.0004(+0.07%)

ALL ORDS
7,229.10
-49.50(-0.68%)

ASX 200
7,026.90
-49.60(-0.70%)

OIL
89.53
-0.15(-0.17%)