U.S. Markets close in 6 hrs 24 mins

Sensata Technologies Holding N.V. (ST)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.91+0.34 (+0.84%)
As of 9:35AM EDT. Market open.
People also watch
NLSNSSNCTDGDLPHSPB
DateOpenHighLowCloseAdj Close*Volume
May 23, 201740.9241.3240.9140.9140.9130,977
May 22, 201740.3740.6740.1640.5740.57801,300
May 19, 201739.6540.3639.4940.0340.031,082,700
May 18, 201739.0239.4538.7139.3339.33922,900
May 17, 201740.1640.3339.0539.2439.241,113,500
May 16, 201739.9140.7139.7940.6740.671,342,200
May 15, 201739.8939.9339.5339.7439.74839,500
May 12, 201739.6339.7839.2739.5439.54649,000
May 11, 201739.1239.8938.8439.8139.811,769,000
May 10, 201739.7940.2739.1639.3539.352,632,000
May 09, 201739.8240.4139.5740.3540.351,200,800
May 08, 201739.6239.9439.4339.9139.91761,600
May 05, 201739.6439.7139.0939.6939.691,117,700
May 04, 201739.8740.0339.4739.5139.511,216,000
May 03, 201739.5239.9539.4239.7439.741,328,900
May 02, 201740.9841.1039.1139.6939.693,212,900
May 01, 201741.3241.3840.7541.0741.071,725,700
Apr 28, 201741.3241.5840.6041.1841.181,379,300
Apr 27, 201740.9141.2240.7041.1741.171,055,000
Apr 26, 201741.3141.7740.6240.6440.641,936,600
Apr 25, 201741.4042.0040.3241.1441.143,727,600
Apr 24, 201741.8942.8041.7942.7642.761,868,600
Apr 21, 201740.8641.3340.6441.0541.051,015,700
Apr 20, 201741.1041.9640.9641.6741.67912,100
Apr 19, 201740.5541.2540.5540.8740.87885,000
Apr 18, 201740.2540.4840.1040.3240.321,143,900
Apr 17, 201739.6740.4439.5940.4340.43855,300
Apr 13, 201740.1240.3839.5039.5439.541,184,800
Apr 12, 201740.9040.9040.0640.2840.281,103,600
Apr 11, 201740.7540.8740.1440.8740.871,455,700
Apr 10, 201740.9141.1540.5740.7240.72795,000
Apr 07, 201741.0541.3140.4740.7740.771,026,200
Apr 06, 201741.0341.3140.8641.2041.201,133,400
Apr 05, 201741.9641.9640.5640.9140.912,519,900
Apr 04, 201742.7042.7041.2241.3741.372,680,900
Apr 03, 201743.8743.9342.1442.7042.701,526,000
Mar 31, 201743.8344.1143.6343.6743.671,785,600
Mar 30, 201743.3644.2243.3644.0644.061,312,600
Mar 29, 201743.0343.5343.0043.4543.45924,900
Mar 28, 201742.6143.2742.5943.0543.05650,800
Mar 27, 201741.5542.9041.0142.7842.78749,200
Mar 24, 201742.6742.8242.1342.2142.21694,300
Mar 23, 201742.7842.7842.2942.3842.381,147,800
Mar 22, 201742.1942.9741.9742.8542.85915,300
Mar 21, 201743.9544.0042.5842.6042.601,209,300
Mar 20, 201743.9344.0743.1843.7243.721,175,900
Mar 17, 201744.2644.5743.7544.0044.001,597,300
Mar 16, 201744.7445.3044.2844.4644.462,305,500
Mar 15, 201744.1544.5543.2844.4244.422,447,400
Mar 14, 201742.5843.1942.2143.1543.152,150,400
Mar 13, 201741.6842.8741.6842.8042.801,803,700
Mar 10, 201741.3241.8541.2241.8241.821,576,000
Mar 09, 201740.9041.2740.7441.1241.121,077,300
Mar 08, 201740.6540.9640.4040.9440.94922,400
Mar 07, 201740.7540.7640.4140.5840.581,000,700
Mar 06, 201741.1041.1440.5340.7940.79906,500
Mar 03, 201741.3241.6441.0041.5741.57575,400
Mar 02, 201741.8941.9941.1641.2041.20856,600
Mar 01, 201741.5342.0941.4441.9541.951,197,700
Feb 28, 201741.2441.3540.8241.0541.051,403,300
Feb 27, 201741.2841.4340.8341.3841.381,161,200
Feb 24, 201741.3341.6840.7641.2841.281,174,900
Feb 23, 201742.0342.2040.9841.1441.141,998,500
Feb 22, 201741.9542.1541.7541.9041.90816,200
Feb 21, 201741.9342.4341.9042.2742.271,135,700
Feb 17, 201741.3941.5841.2041.5441.541,092,000
Feb 16, 201741.6341.9841.0541.4741.471,910,500
Feb 15, 201741.9742.2241.4441.7741.773,205,500
Feb 14, 201741.9042.1041.6442.0142.01776,800
Feb 13, 201741.9742.3341.9242.1142.111,320,300
Feb 10, 201741.7241.9241.4641.7841.781,608,300
Feb 09, 201741.6541.9641.2841.6141.611,788,300
Feb 08, 201740.7541.7540.7541.6141.611,776,800
Feb 07, 201740.7941.1140.6140.9940.992,175,000
Feb 06, 201741.4541.6640.4540.6340.633,500,800
Feb 03, 201742.2743.1741.6041.6441.642,248,700
Feb 02, 201741.3643.2540.3142.6942.693,662,700
Feb 01, 201742.1742.8342.0742.4142.412,177,100
Jan 31, 201742.3542.3541.2941.9541.953,298,100
Jan 30, 201742.6042.8141.9042.3042.302,519,300
Jan 27, 201742.7843.0442.5342.7742.77731,100
Jan 26, 201742.6243.2042.5142.7342.731,052,100
Jan 25, 201742.3643.6842.2442.7642.762,117,100
Jan 24, 201741.3242.0241.2841.8141.811,685,500
Jan 23, 201740.9641.2840.7641.1641.16630,200
Jan 20, 201741.3941.5940.9941.2141.211,053,900
Jan 19, 201741.3441.7941.0241.0641.06964,900
Jan 18, 201741.7941.8341.1041.2041.20949,300
Jan 17, 201741.4541.9241.1541.5141.511,568,700
Jan 13, 201741.2741.8141.2741.5541.551,100,300
Jan 12, 201741.7041.9740.8841.1541.151,734,800
Jan 11, 201741.5642.0041.2841.7041.70749,600
Jan 10, 201741.0741.4940.5741.4341.431,287,100
Jan 09, 201740.5941.0839.9440.7940.791,308,800
Jan 06, 201740.1440.3339.7639.8739.87716,200
Jan 05, 201740.2640.9839.8240.1940.191,618,700
Jan 04, 201739.9140.3539.7740.2140.212,600,100
Jan 03, 201739.3940.4839.1939.7839.781,698,700
Dec 30, 201639.2439.2638.7838.9538.95894,700
Dec 29, 201639.2939.5938.9639.0539.05824,200
*Close price adjusted for dividends and splits.
Loading more data...