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 |
| Jul 19, 2023 | $47.22 | $47.41 | $46.81 | $47.09 | 877 558 |
| Jul 18, 2023 | $46.25 | $47.20 | $46.29 | $47.18 | 745 668 |
| Jul 17, 2023 | $45.26 | $46.34 | $45.12 | $46.24 | 1 047 880 |
| Jul 14, 2023 | $45.82 | $45.87 | $45.06 | $45.47 | 999 493 |
| Jul 13, 2023 | $45.75 | $45.96 | $45.25 | $45.77 | 856 143 |
| Jul 12, 2023 | $45.96 | $46.01 | $45.23 | $45.45 | 1 061 865 |
| Jul 11, 2023 | $44.81 | $45.25 | $44.59 | $45.20 | 1 138 721 |
| Jul 10, 2023 | $44.11 | $44.88 | $44.23 | $44.54 | 863 112 |
| Jul 07, 2023 | $43.47 | $44.79 | $43.39 | $44.41 | 1 088 584 |
| Jul 06, 2023 | $43.36 | $43.75 | $42.86 | $43.42 | 1 087 910 |
| Jul 05, 2023 | $43.80 | $44.08 | $43.25 | $43.95 | 1 652 215 |
| Jul 03, 2023 | $44.85 | $44.97 | $44.10 | $44.33 | 949 805 |
| Jun 30, 2023 | $44.87 | $45.28 | $44.36 | $44.99 | 962 806 |
| Jun 29, 2023 | $44.51 | $44.88 | $44.36 | $44.46 | 701 428 |
| Jun 28, 2023 | $44.44 | $44.66 | $44.17 | $44.43 | 725 047 |
| Jun 27, 2023 | $44.04 | $44.75 | $43.63 | $44.49 | 917 708 |
| Jun 26, 2023 | $43.31 | $43.95 | $43.24 | $43.63 | 783 745 |
| Jun 23, 2023 | $43.26 | $43.42 | $42.75 | $43.12 | 933 009 |
| Jun 22, 2023 | $44.15 | $44.15 | $43.60 | $43.81 | 752 627 |
| Jun 21, 2023 | $44.60 | $45.02 | $44.16 | $44.54 | 615 354 |
| Jun 20, 2023 | $44.91 | $45.02 | $44.49 | $44.87 | 674 181 |
| Jun 16, 2023 | $45.11 | $45.58 | $44.97 | $45.34 | 1 589 705 |
| Jun 15, 2023 | $44.64 | $45.17 | $44.54 | $45.01 | 541 393 |
| Jun 14, 2023 | $44.98 | $45.46 | $44.41 | $44.55 | 853 277 |
| Jun 13, 2023 | $44.78 | $45.09 | $44.52 | $44.83 | 807 185 |
