NYSE:ST
Sensata Technologies Holding NV Stock Price (Quote)
$40.07
+0.670 (+1.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.32 | $42.88 | Friday, 3rd May 2024 ST stock ended at $40.07. This is 1.70% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.66% from a day low at $39.26 to a day high of $40.31. |
| 90 days | $31.93 | $42.88 | |
| 52 weeks | $30.56 | $47.41 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $33.64 | $34.09 | $33.34 | $33.36 | 1 241 125 |
| Dec 07, 2023 | $33.05 | $33.72 | $32.98 | $33.66 | 1 243 877 |
| Dec 06, 2023 | $33.13 | $33.84 | $32.93 | $33.05 | 1 265 403 |
| Dec 05, 2023 | $33.06 | $33.36 | $32.75 | $32.89 | 1 763 937 |
| Dec 04, 2023 | $32.85 | $33.33 | $32.75 | $33.32 | 1 934 161 |
| Dec 01, 2023 | $32.51 | $33.30 | $32.19 | $33.18 | 1 620 255 |
| Nov 30, 2023 | $32.54 | $32.76 | $31.87 | $32.51 | 7 739 595 |
| Nov 29, 2023 | $32.69 | $33.06 | $32.32 | $32.37 | 1 963 392 |
| Nov 28, 2023 | $31.80 | $32.45 | $31.66 | $32.29 | 1 346 877 |
| Nov 27, 2023 | $31.78 | $32.04 | $31.67 | $31.89 | 2 140 886 |
| Nov 24, 2023 | $31.67 | $32.20 | $31.61 | $32.12 | 604 652 |
| Nov 22, 2023 | $32.05 | $32.18 | $31.68 | $31.80 | 1 291 885 |
| Nov 21, 2023 | $32.09 | $32.17 | $31.71 | $31.80 | 2 001 333 |
| Nov 20, 2023 | $32.55 | $32.79 | $32.24 | $32.32 | 2 494 968 |
| Nov 17, 2023 | $32.83 | $32.96 | $32.00 | $32.62 | 1 203 696 |
| Nov 16, 2023 | $32.97 | $33.36 | $32.18 | $32.69 | 1 341 513 |
| Nov 15, 2023 | $32.70 | $33.96 | $32.54 | $33.00 | 1 936 664 |
| Nov 14, 2023 | $31.77 | $32.73 | $31.72 | $32.72 | 2 609 848 |
| Nov 13, 2023 | $31.38 | $31.49 | $30.85 | $31.07 | 2 429 748 |
| Nov 10, 2023 | $30.91 | $31.65 | $30.56 | $31.55 | 2 009 151 |
| Nov 09, 2023 | $31.71 | $31.81 | $30.78 | $30.88 | 2 161 688 |
| Nov 08, 2023 | $31.54 | $31.83 | $31.20 | $31.32 | 1 622 298 |
| Nov 07, 2023 | $31.56 | $31.80 | $31.18 | $31.61 | 1 490 936 |
| Nov 06, 2023 | $32.58 | $32.73 | $31.62 | $31.86 | 2 227 636 |
| Nov 03, 2023 | $32.39 | $33.19 | $32.16 | $32.46 | 1 661 141 |
