NYSE:ST

Sensata Technologies Holding Nv Stock Price (Quote)

etoro logo Buy ST
*Your capital is at risk
$51.70
+1.07 (+2.11%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $46.82 $53.89 Monday, 22nd Jun 2026 ST stock ended at $51.70. This is 2.11% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 2.40% from a day low at $50.51 to a day high of $51.72.
90 days $33.28 $53.89
52 weeks $27.85 $53.89

Historical Sensata Technologies Holding NV prices

Date Open High Low Close Volume
Jun 22, 2026 $50.51 $51.72 $50.51 $51.70 1 657 011
Jun 18, 2026 $50.88 $51.31 $50.15 $50.63 2 089 930
Jun 17, 2026 $50.83 $51.76 $49.43 $49.46 1 490 152
Jun 16, 2026 $51.54 $52.34 $50.17 $50.25 1 708 617
Jun 15, 2026 $51.99 $52.70 $51.33 $51.37 1 430 170
Jun 12, 2026 $50.35 $50.65 $49.53 $50.40 1 335 978
Jun 11, 2026 $47.92 $50.14 $47.33 $49.85 2 496 295
Jun 10, 2026 $49.26 $50.29 $46.82 $47.02 2 188 227
Jun 09, 2026 $51.15 $51.89 $47.77 $49.65 2 336 498
Jun 08, 2026 $50.73 $51.22 $50.17 $50.17 2 699 189
Jun 05, 2026 $51.63 $52.29 $49.39 $49.84 2 274 208
Jun 04, 2026 $52.75 $53.60 $52.38 $52.64 2 321 747
Jun 03, 2026 $52.96 $53.89 $52.52 $53.55 2 794 700
Jun 02, 2026 $50.60 $53.84 $49.96 $53.13 4 052 871
Jun 01, 2026 $49.24 $49.50 $48.11 $49.29 2 058 735
May 29, 2026 $50.19 $50.65 $49.39 $49.39 1 964 658
May 28, 2026 $50.12 $50.76 $49.35 $50.38 2 088 014
May 27, 2026 $50.50 $50.68 $49.72 $50.51 1 979 806
May 26, 2026 $49.56 $50.78 $49.17 $50.39 4 155 532
May 22, 2026 $48.00 $48.89 $47.33 $48.59 1 633 254
May 21, 2026 $46.86 $48.00 $46.71 $47.46 1 258 725
May 20, 2026 $47.06 $47.83 $46.27 $47.74 1 444 181
May 19, 2026 $46.88 $47.18 $45.37 $46.41 1 964 505
May 18, 2026 $48.43 $49.15 $47.62 $47.82 2 962 939
May 15, 2026 $47.98 $48.93 $46.60 $48.50 3 063 771

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ST stock historical prices to predict future price movements?
Trend Analysis: Examine the ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SENSATA TECHNOLOGIES HOLDING NV
Sensata Technologies Holding NV
B3 Consulting Group AB (publ) provides IT and management consultancy services in Sweden. The company was formerly known as B3IT Management AB (publ) and changed its name to B3 Consulting Group AB (publ) in May 2018. B3 Consulting Group AB (publ) was founded in 2003 and is headquartered in Stockholm, Sweden....
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE