Dow Up0.36% Nasdaq Up0.12%

Sensata Technologies Holding NV (ST)

-NYSE
49.76 Up 0.13(0.26%) 4:01PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 13, 201018.9019.0818.8419.04301,60019.04
Apr 12, 201018.6519.1418.4319.00510,70019.00
Apr 9, 201018.5019.0018.3819.00557,00019.00
Apr 8, 201018.2618.5718.1418.501,898,20018.50
Apr 7, 201017.9418.4017.9418.31380,80018.31
Apr 6, 201017.9718.0017.9017.96929,30017.96
Apr 5, 201018.0418.0517.9118.02301,80018.02
Apr 1, 201018.0118.1017.9518.05269,10018.05
Mar 31, 201018.0118.0817.9517.96615,70017.96
Mar 30, 201018.0818.1417.9918.00464,40018.00
Mar 29, 201018.0318.2018.0118.12305,70018.12
Mar 26, 201018.0418.2518.0018.00154,40018.00
Mar 25, 201018.1518.2917.9318.00648,90018.00
Mar 24, 201018.0818.1118.0018.00284,00018.00
Mar 23, 201018.3118.3118.0718.16198,90018.16
Mar 22, 201018.2618.3518.0618.29347,80018.29
Mar 19, 201018.3318.3618.1318.28492,90018.28
Mar 18, 201018.2018.4418.1118.3758,20018.37
Mar 17, 201018.0018.2617.6518.15484,40018.15
Mar 16, 201017.9017.9017.3017.901,019,30017.90
Mar 15, 201018.0818.1217.6417.902,596,80017.90
Mar 12, 201018.5018.6917.1218.142,412,20018.14
Mar 11, 201018.0019.0018.0018.5013,231,40018.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.