NYSE:ST
Sensata Technologies Holding NV Stock Price (Quote)
$37.69
+0.330 (+0.88%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.64 | $41.73 | Tuesday, 2nd Jul 2024 ST stock ended at $37.69. This is 0.88% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.82% from a day low at $37.30 to a day high of $37.98. |
90 days | $33.32 | $43.14 | |
52 weeks | $30.56 | $47.41 |
Historical Sensata Technologies Holding NV prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $37.31 | $37.98 | $37.30 | $37.69 | 1 339 799 |
Jul 01, 2024 | $37.59 | $37.84 | $37.08 | $37.36 | 2 233 820 |
Jun 28, 2024 | $37.39 | $37.94 | $36.85 | $37.39 | 1 477 087 |
Jun 27, 2024 | $37.09 | $37.40 | $36.79 | $37.26 | 1 415 932 |
Jun 26, 2024 | $36.99 | $37.12 | $36.64 | $37.06 | 1 006 298 |
Jun 25, 2024 | $38.08 | $38.23 | $37.27 | $37.31 | 1 626 653 |
Jun 24, 2024 | $38.15 | $38.50 | $37.95 | $38.24 | 627 849 |
Jun 21, 2024 | $38.42 | $38.42 | $37.63 | $38.01 | 2 157 561 |
Jun 20, 2024 | $38.57 | $38.66 | $38.14 | $38.40 | 893 433 |
Jun 18, 2024 | $38.56 | $39.31 | $38.56 | $38.73 | 1 828 069 |
Jun 17, 2024 | $38.10 | $38.50 | $37.99 | $38.44 | 1 242 622 |
Jun 14, 2024 | $38.66 | $39.20 | $37.69 | $38.15 | 2 121 300 |
Jun 13, 2024 | $39.63 | $39.76 | $38.90 | $39.30 | 1 381 200 |
Jun 12, 2024 | $40.13 | $40.48 | $39.50 | $39.64 | 880 184 |
Jun 11, 2024 | $39.33 | $39.48 | $38.84 | $39.22 | 1 562 020 |
Jun 10, 2024 | $38.95 | $39.61 | $38.89 | $39.54 | 1 316 603 |
Jun 07, 2024 | $38.84 | $39.49 | $38.77 | $39.46 | 1 181 430 |
Jun 06, 2024 | $40.12 | $40.17 | $39.05 | $39.20 | 1 545 993 |
Jun 05, 2024 | $40.24 | $40.30 | $39.63 | $40.11 | 1 652 820 |
Jun 04, 2024 | $40.65 | $40.74 | $39.92 | $40.16 | 1 108 322 |
Jun 03, 2024 | $41.53 | $41.73 | $41.16 | $41.18 | 3 014 736 |
May 31, 2024 | $40.60 | $41.33 | $40.32 | $41.32 | 1 381 227 |
May 30, 2024 | $40.53 | $40.76 | $40.29 | $40.50 | 1 488 358 |
May 29, 2024 | $41.17 | $41.38 | $40.46 | $40.46 | 1 554 480 |
May 28, 2024 | $42.50 | $42.60 | $41.69 | $41.74 | 1 336 635 |
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.
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.
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.
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.