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 |
| Feb 04, 2016 | $32.89 | $33.75 | $32.60 | $33.45 | 2 491 400 |
| Feb 03, 2016 | $34.48 | $34.74 | $32.46 | $33.49 | 2 889 700 |
| Feb 02, 2016 | $38.60 | $39.03 | $34.26 | $34.73 | 2 718 100 |
| Feb 01, 2016 | $36.48 | $37.97 | $36.23 | $37.76 | 2 752 600 |
| Jan 29, 2016 | $36.06 | $36.70 | $36.04 | $36.70 | 2 425 400 |
| Jan 28, 2016 | $36.83 | $36.97 | $35.69 | $35.78 | 1 568 000 |
| Jan 27, 2016 | $36.39 | $37.19 | $36.27 | $36.38 | 845 300 |
| Jan 26, 2016 | $36.11 | $36.72 | $35.89 | $36.61 | 1 849 100 |
| Jan 25, 2016 | $36.94 | $36.98 | $35.92 | $36.01 | 1 386 600 |
| Jan 22, 2016 | $37.04 | $37.53 | $36.53 | $37.09 | 1 929 200 |
| Jan 21, 2016 | $35.20 | $37.37 | $35.20 | $36.25 | 2 482 800 |
| Jan 20, 2016 | $34.43 | $37.54 | $34.31 | $37.03 | 5 214 200 |
| Jan 19, 2016 | $35.77 | $35.87 | $34.26 | $34.90 | 3 035 600 |
| Jan 15, 2016 | $35.06 | $35.76 | $34.85 | $35.34 | 4 359 000 |
| Jan 14, 2016 | $37.35 | $37.35 | $35.99 | $36.74 | 4 627 500 |
| Jan 13, 2016 | $39.75 | $40.32 | $37.06 | $37.39 | 1 987 100 |
| Jan 12, 2016 | $39.97 | $40.24 | $38.92 | $39.64 | 1 475 500 |
| Jan 11, 2016 | $39.98 | $40.00 | $38.49 | $39.40 | 2 501 300 |
| Jan 08, 2016 | $40.46 | $41.06 | $39.57 | $39.98 | 1 207 900 |
| Jan 07, 2016 | $42.15 | $42.76 | $39.96 | $40.26 | 2 388 400 |
| Jan 06, 2016 | $44.03 | $44.20 | $42.55 | $42.94 | 1 677 800 |
| Jan 05, 2016 | $45.20 | $45.60 | $44.60 | $44.89 | 1 212 500 |
