NYSE:ST
Sensata Technologies Holding NV Stock Price (Quote)
$42.56
+0.0200 (+0.0470%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.45 | $43.14 | Tuesday, 21st May 2024 ST stock ended at $42.56. This is 0.0470% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.40% from a day low at $42.21 to a day high of $42.80. |
90 days | $33.14 | $43.14 | |
52 weeks | $30.56 | $47.41 |
Date | Open | High | Low | Close | Volume |
Apr 18, 2023 | $47.70 | $48.11 | $47.15 | $47.54 | 1 164 977 |
Apr 17, 2023 | $47.33 | $47.48 | $47.17 | $47.34 | 1 281 238 |
Apr 14, 2023 | $47.24 | $48.11 | $47.16 | $47.34 | 754 560 |
Apr 13, 2023 | $47.09 | $47.51 | $46.38 | $47.22 | 923 336 |
Apr 12, 2023 | $47.56 | $47.67 | $46.66 | $46.75 | 650 282 |
Apr 11, 2023 | $47.09 | $47.35 | $46.90 | $47.00 | 687 812 |
Apr 10, 2023 | $45.68 | $46.74 | $45.52 | $46.70 | 618 094 |
Apr 06, 2023 | $46.30 | $46.15 | $45.60 | $45.78 | 581 446 |
Apr 05, 2023 | $47.39 | $47.39 | $46.13 | $46.41 | 1 090 054 |
Apr 04, 2023 | $49.41 | $49.54 | $47.23 | $47.56 | 864 817 |
Apr 03, 2023 | $49.86 | $50.11 | $49.02 | $49.41 | 871 938 |
Mar 31, 2023 | $49.43 | $50.07 | $49.20 | $50.02 | 688 088 |
Mar 30, 2023 | $49.39 | $49.57 | $48.90 | $49.05 | 691 199 |
Mar 29, 2023 | $48.15 | $48.81 | $48.08 | $48.76 | 721 574 |
Mar 28, 2023 | $47.11 | $47.65 | $46.92 | $47.59 | 770 263 |
Mar 27, 2023 | $47.71 | $48.13 | $46.96 | $47.16 | 1 001 450 |
Mar 24, 2023 | $46.24 | $46.90 | $45.67 | $46.83 | 930 430 |
Mar 23, 2023 | $47.14 | $48.05 | $46.12 | $46.81 | 984 764 |
Mar 22, 2023 | $47.77 | $48.26 | $46.82 | $46.86 | 839 716 |
Mar 21, 2023 | $47.33 | $47.95 | $47.33 | $47.79 | 848 360 |
Mar 20, 2023 | $46.06 | $46.83 | $46.06 | $46.46 | 733 214 |
Mar 17, 2023 | $46.76 | $46.81 | $45.41 | $45.63 | 1 046 174 |
Mar 16, 2023 | $45.75 | $47.10 | $45.64 | $46.96 | 945 077 |
Mar 15, 2023 | $47.00 | $47.22 | $45.40 | $46.41 | 960 821 |
Mar 14, 2023 | $48.40 | $49.20 | $48.03 | $48.40 | 986 740 |
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.