U.S. Markets closed

Sensata Technologies Holding N.V. (ST)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.55-0.16 (-0.38%)
At close: 4:04PM EDT

41.55 0.00 (0.00%)
After hours: 4:49PM EDT

People also watch
NLSNSSNCTDGDLPHSPB
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201741.7141.7641.2141.5541.553,259,100
Jun 26, 201741.1542.0341.1041.7141.711,729,600
Jun 23, 201741.3241.5940.7941.0841.0812,817,700
Jun 22, 201742.5042.5241.3241.3241.321,623,700
Jun 21, 201741.9442.8841.3942.6042.602,211,200
Jun 20, 201742.5342.6942.0942.1542.15993,500
Jun 19, 201742.3842.7242.2942.7042.701,484,800
Jun 16, 201742.9043.0542.0042.1242.121,191,900
Jun 15, 201742.0342.9942.0342.8842.88947,900
Jun 14, 201742.6242.9042.2442.5942.59938,200
Jun 13, 201742.5742.7942.3442.6442.64762,600
Jun 12, 201742.0642.4841.5542.3342.332,099,700
Jun 09, 201742.9743.3541.6242.1842.181,121,800
Jun 08, 201743.2343.3542.3642.7742.771,357,100
Jun 07, 201742.4143.3142.2443.2643.261,876,400
Jun 06, 201741.4942.3941.3542.1342.131,958,800
Jun 05, 201740.5341.6240.4341.4941.491,472,400
Jun 02, 201741.3141.3240.3440.7040.701,504,900
Jun 01, 201740.6441.3640.4741.1041.101,809,700
May 31, 201740.8140.8240.0140.4340.431,120,500
May 30, 201740.4340.7140.2040.6640.66776,900
May 26, 201741.0241.4540.4940.5040.501,086,100
May 25, 201741.0441.2640.2241.0641.061,357,000
May 24, 201740.6941.1540.6940.9040.901,238,400
May 23, 201740.9241.3240.5440.6440.641,127,100
May 22, 201740.3740.6740.1640.5740.57803,500
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
*Close price adjusted for dividends and splits.
Loading more data...