Sensata Technologies Holding NV Stock Price (Quote)
$33.71
+0.0100 (+0.0297%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.32 | $37.35 | Monday, 22nd Apr 2024 ST stock ended at $33.71. This is 0.0297% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $33.46 to a day high of $34.03. |
| 90 days | $31.93 | $37.41 | |
| 52 weeks | $30.56 | $48.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $33.83 | $34.03 | $33.46 | $33.71 | 789 199 |
| Apr 19, 2024 | $33.41 | $33.87 | $33.38 | $33.70 | 1 581 481 |
| Apr 18, 2024 | $33.52 | $33.76 | $33.32 | $33.51 | 937 657 |
| Apr 17, 2024 | $33.83 | $34.28 | $33.45 | $33.48 | 1 080 656 |
| Apr 16, 2024 | $33.80 | $34.10 | $33.54 | $33.67 | 1 007 797 |
| Apr 15, 2024 | $34.87 | $35.16 | $33.96 | $33.98 | 1 003 861 |
| Apr 12, 2024 | $34.93 | $35.11 | $34.47 | $34.58 | 815 423 |
| Apr 11, 2024 | $35.20 | $35.44 | $34.77 | $35.32 | 1 937 304 |
| Apr 10, 2024 | $35.18 | $35.43 | $34.78 | $35.22 | 900 575 |
| Apr 09, 2024 | $35.54 | $36.54 | $35.38 | $36.19 | 1 426 553 |
| Apr 08, 2024 | $35.80 | $36.23 | $35.58 | $35.89 | 744 312 |
| Apr 05, 2024 | $35.91 | $35.93 | $35.44 | $35.44 | 629 527 |
| Apr 04, 2024 | $37.12 | $37.35 | $36.04 | $36.05 | 848 653 |
| Apr 03, 2024 | $36.44 | $36.76 | $36.23 | $36.76 | 981 577 |
| Apr 02, 2024 | $36.07 | $36.38 | $35.59 | $36.29 | 1 254 581 |
| Apr 01, 2024 | $36.97 | $37.00 | $36.45 | $36.46 | 1 053 843 |
| Mar 28, 2024 | $36.45 | $36.84 | $36.26 | $36.74 | 958 464 |
| Mar 27, 2024 | $35.09 | $36.44 | $34.86 | $36.43 | 1 231 454 |
| Mar 26, 2024 | $35.79 | $35.84 | $34.90 | $34.91 | 1 935 324 |
| Mar 25, 2024 | $35.62 | $36.17 | $35.55 | $35.67 | 697 412 |
| Mar 22, 2024 | $36.28 | $36.43 | $35.69 | $35.70 | 483 565 |
| Mar 21, 2024 | $36.61 | $36.68 | $36.17 | $36.27 | 1 579 608 |
| Mar 20, 2024 | $35.80 | $36.51 | $35.80 | $36.37 | 629 209 |
| Mar 19, 2024 | $35.58 | $36.01 | $35.58 | $35.69 | 1 605 957 |
| Mar 18, 2024 | $35.70 | $35.89 | $35.55 | $35.80 | 1 396 433 |
