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 |
| Mar 10, 2016 | $35.01 | $35.21 | $33.82 | $34.38 | 861 700 |
| Mar 09, 2016 | $35.43 | $35.54 | $34.69 | $34.90 | 823 600 |
| Mar 08, 2016 | $35.98 | $35.98 | $34.75 | $35.30 | 882 100 |
| Mar 07, 2016 | $36.14 | $36.52 | $35.87 | $36.22 | 1 559 000 |
| Mar 04, 2016 | $36.28 | $36.79 | $35.88 | $36.39 | 1 272 600 |
| Mar 03, 2016 | $35.36 | $36.33 | $35.20 | $36.28 | 1 198 900 |
| Mar 02, 2016 | $35.29 | $35.95 | $35.15 | $35.40 | 1 660 100 |
| Mar 01, 2016 | $34.50 | $35.56 | $34.20 | $35.35 | 2 137 200 |
| Feb 29, 2016 | $35.05 | $35.06 | $34.09 | $34.11 | 1 157 700 |
| Feb 26, 2016 | $34.51 | $35.13 | $34.42 | $34.90 | 682 200 |
| Feb 25, 2016 | $34.22 | $34.39 | $33.54 | $34.37 | 1 252 700 |
| Feb 24, 2016 | $33.93 | $34.15 | $32.83 | $34.07 | 1 721 500 |
| Feb 23, 2016 | $35.77 | $35.77 | $34.30 | $34.34 | 879 400 |
| Feb 22, 2016 | $35.25 | $35.77 | $35.04 | $35.74 | 1 487 100 |
| Feb 19, 2016 | $34.56 | $35.28 | $34.16 | $34.60 | 1 387 900 |
| Feb 18, 2016 | $34.24 | $35.02 | $34.06 | $34.91 | 1 868 300 |
| Feb 17, 2016 | $33.51 | $34.81 | $33.07 | $34.05 | 1 452 500 |
| Feb 16, 2016 | $32.55 | $33.13 | $31.96 | $33.03 | 1 337 000 |
| Feb 12, 2016 | $30.70 | $32.01 | $30.28 | $31.95 | 1 989 200 |
| Feb 11, 2016 | $30.70 | $30.89 | $29.92 | $30.33 | 1 986 500 |
| Feb 10, 2016 | $31.70 | $32.26 | $31.31 | $31.38 | 2 013 500 |
| Feb 09, 2016 | $31.78 | $32.90 | $30.94 | $31.37 | 2 488 800 |
| Feb 08, 2016 | $33.15 | $33.18 | $31.60 | $32.22 | 2 484 500 |
| Feb 05, 2016 | $33.22 | $34.40 | $33.20 | $33.36 | 2 458 900 |
| Feb 04, 2016 | $32.89 | $33.75 | $32.60 | $33.45 | 2 491 400 |
