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 |
| Sep 27, 2023 | $36.59 | $37.52 | $36.34 | $37.18 | 2 995 854 |
| Sep 26, 2023 | $36.18 | $36.54 | $36.06 | $36.17 | 1 725 044 |
| Sep 25, 2023 | $36.72 | $36.83 | $36.41 | $36.54 | 1 268 704 |
| Sep 22, 2023 | $36.68 | $37.15 | $36.68 | $36.84 | 1 786 853 |
| Sep 21, 2023 | $36.92 | $36.96 | $36.41 | $36.70 | 1 503 436 |
| Sep 20, 2023 | $37.70 | $37.91 | $37.13 | $37.24 | 1 707 213 |
| Sep 19, 2023 | $38.07 | $38.19 | $37.61 | $37.75 | 1 461 167 |
| Sep 18, 2023 | $37.62 | $38.22 | $37.47 | $37.93 | 2 405 196 |
| Sep 15, 2023 | $37.20 | $38.05 | $37.23 | $37.89 | 23 097 258 |
| Sep 14, 2023 | $37.63 | $37.80 | $37.12 | $37.35 | 2 353 281 |
| Sep 13, 2023 | $37.73 | $37.73 | $36.89 | $37.24 | 2 535 193 |
| Sep 12, 2023 | $37.00 | $37.78 | $37.02 | $37.42 | 2 374 945 |
| Sep 11, 2023 | $37.31 | $37.60 | $37.12 | $37.17 | 2 277 820 |
| Sep 08, 2023 | $36.74 | $37.38 | $36.74 | $37.10 | 1 835 703 |
| Sep 07, 2023 | $37.72 | $37.94 | $36.76 | $36.84 | 2 863 465 |
| Sep 06, 2023 | $38.10 | $38.49 | $38.05 | $38.23 | 1 883 335 |
| Sep 05, 2023 | $39.32 | $39.60 | $38.35 | $38.39 | 3 728 714 |
| Sep 01, 2023 | $38.02 | $38.24 | $37.65 | $38.00 | 1 438 200 |
| Aug 31, 2023 | $37.68 | $38.06 | $37.58 | $37.62 | 1 312 543 |
| Aug 30, 2023 | $37.96 | $38.10 | $37.49 | $37.57 | 959 415 |
| Aug 29, 2023 | $37.58 | $38.13 | $37.44 | $37.90 | 1 081 031 |
| Aug 28, 2023 | $37.39 | $37.81 | $37.31 | $37.60 | 950 702 |
| Aug 25, 2023 | $37.43 | $37.57 | $36.73 | $37.10 | 992 260 |
| Aug 24, 2023 | $37.50 | $37.72 | $37.15 | $37.15 | 937 044 |
| Aug 23, 2023 | $37.28 | $37.55 | $37.15 | $37.49 | 763 515 |
