NYSE:ST
Sensata Technologies Holding NV Stock Price (Quote)
$33.36
-0.300 (-0.89%)
At Close: Dec 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.56 | $34.09 | Friday, 8th Dec 2023 ST stock ended at $33.36. This is 0.89% less than the trading day before Thursday, 7th Dec 2023. During the day the stock fluctuated 2.23% from a day low at $33.34 to a day high of $34.09. |
| 90 days | $30.56 | $38.62 | |
| 52 weeks | $30.56 | $54.34 |
Historical Sensata Technologies Holding NV prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-08 | $33.64 | $34.09 | $33.34 | $33.36 | 1 241 125 |
| 2023-12-07 | $33.05 | $33.72 | $32.98 | $33.66 | 1 243 877 |
| 2023-12-06 | $33.13 | $33.84 | $32.93 | $33.05 | 1 265 403 |
| 2023-12-05 | $33.06 | $33.36 | $32.75 | $32.89 | 1 763 937 |
| 2023-12-04 | $32.85 | $33.33 | $32.75 | $33.32 | 1 934 161 |
| 2023-12-01 | $32.51 | $33.30 | $32.19 | $33.18 | 1 620 255 |
| 2023-11-30 | $32.54 | $32.76 | $31.87 | $32.51 | 7 739 595 |
| 2023-11-29 | $32.69 | $33.06 | $32.32 | $32.37 | 1 963 392 |
| 2023-11-28 | $31.80 | $32.45 | $31.66 | $32.29 | 1 346 877 |
| 2023-11-27 | $31.78 | $32.04 | $31.67 | $31.89 | 2 140 886 |
| 2023-11-24 | $31.67 | $32.20 | $31.61 | $32.12 | 604 652 |
| 2023-11-22 | $32.05 | $32.18 | $31.68 | $31.80 | 1 291 885 |
| 2023-11-21 | $32.09 | $32.17 | $31.71 | $31.80 | 2 001 333 |
| 2023-11-20 | $32.55 | $32.79 | $32.24 | $32.32 | 2 494 968 |
| 2023-11-17 | $32.83 | $32.96 | $32.00 | $32.62 | 1 203 696 |
| 2023-11-16 | $32.97 | $33.36 | $32.18 | $32.69 | 1 341 513 |
| 2023-11-15 | $32.70 | $33.96 | $32.54 | $33.00 | 1 936 664 |
| 2023-11-14 | $31.77 | $32.73 | $31.72 | $32.72 | 2 609 848 |
| 2023-11-13 | $31.38 | $31.49 | $30.85 | $31.07 | 2 429 748 |
| 2023-11-10 | $30.91 | $31.65 | $30.56 | $31.55 | 2 009 151 |
| 2023-11-09 | $31.71 | $31.81 | $30.78 | $30.88 | 2 161 688 |
| 2023-11-08 | $31.54 | $31.83 | $31.20 | $31.32 | 1 622 298 |
| 2023-11-07 | $31.56 | $31.80 | $31.18 | $31.61 | 1 490 936 |
| 2023-11-06 | $32.58 | $32.73 | $31.62 | $31.86 | 2 227 636 |
| 2023-11-03 | $32.39 | $33.19 | $32.16 | $32.46 | 1 661 141 |
