NYSE:ST
Sensata Technologies Holding NV Stock Price (Quote)
$39.40
+0.410 (+1.05%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.32 | $42.88 | Thursday, 2nd May 2024 ST stock ended at $39.40. This is 1.05% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.41% from a day low at $38.28 to a day high of $39.59. |
| 90 days | $31.93 | $42.88 | |
| 52 weeks | $30.56 | $47.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $43.89 | $44.31 | $43.51 | $43.82 | 672 838 |
| Jun 08, 2023 | $44.57 | $44.75 | $43.73 | $43.84 | 862 256 |
| Jun 07, 2023 | $43.85 | $44.77 | $43.80 | $44.57 | 514 077 |
| Jun 06, 2023 | $42.72 | $44.00 | $42.76 | $43.88 | 565 535 |
| Jun 05, 2023 | $42.86 | $42.91 | $41.87 | $42.72 | 968 683 |
| Jun 02, 2023 | $42.52 | $43.24 | $42.11 | $42.94 | 601 059 |
| Jun 01, 2023 | $41.52 | $42.01 | $41.11 | $41.83 | 860 754 |
| May 31, 2023 | $41.76 | $42.20 | $40.97 | $41.52 | 1 697 247 |
| May 30, 2023 | $42.21 | $42.52 | $41.88 | $42.46 | 1 579 496 |
| May 26, 2023 | $41.87 | $41.98 | $40.90 | $41.97 | 627 600 |
| May 25, 2023 | $40.85 | $41.14 | $40.28 | $40.58 | 569 764 |
| May 24, 2023 | $40.90 | $41.05 | $40.31 | $40.64 | 586 555 |
| May 23, 2023 | $41.69 | $42.12 | $41.30 | $41.31 | 443 739 |
| May 22, 2023 | $41.50 | $42.11 | $41.46 | $41.91 | 589 623 |
| May 19, 2023 | $42.11 | $42.32 | $41.27 | $41.46 | 687 577 |
| May 18, 2023 | $41.02 | $41.77 | $40.96 | $41.74 | 592 143 |
| May 17, 2023 | $40.67 | $41.22 | $40.55 | $40.96 | 1 135 223 |
| May 16, 2023 | $40.65 | $40.76 | $40.13 | $40.29 | 579 625 |
| May 15, 2023 | $40.11 | $41.32 | $40.05 | $41.15 | 991 608 |
| May 12, 2023 | $40.54 | $40.64 | $39.87 | $40.14 | 478 006 |
| May 11, 2023 | $40.02 | $40.56 | $39.84 | $40.21 | 856 382 |
| May 10, 2023 | $41.35 | $41.33 | $39.72 | $40.33 | 1 084 949 |
| May 09, 2023 | $41.05 | $41.13 | $40.78 | $40.88 | 956 026 |
| May 08, 2023 | $41.88 | $41.85 | $41.33 | $41.46 | 1 366 226 |
| May 05, 2023 | $41.54 | $41.88 | $40.97 | $41.56 | 690 883 |
