ST - Sensata Technologies Holding plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201944.7145.1043.8644.1644.16400,400
May 23, 201944.2644.6343.8144.3244.32648,400
May 22, 201945.2345.5044.9044.9244.92739,300
May 21, 201945.1245.7844.9645.5745.57590,300
May 20, 201945.4345.8244.8545.0145.01418,700
May 17, 201946.3746.6545.8945.9245.92295,600
May 16, 201946.7547.0046.5846.8246.82597,600
May 15, 201945.6446.6945.5946.5546.55602,200
May 14, 201945.8246.2745.6646.0346.03751,000
May 13, 201947.6047.8045.3945.5645.561,529,200
May 10, 201948.4649.0147.7348.8748.87298,300
May 09, 201948.3849.0147.8548.6948.69543,400
May 08, 201949.2849.7348.9048.9848.98453,000
May 07, 201949.8250.1349.1749.4549.45752,600
May 06, 201950.5051.0049.8050.6050.60622,100
May 03, 201950.9651.8550.8151.7951.79812,200
May 02, 201949.9051.0849.8050.7650.76866,500
May 01, 201950.0051.0249.1749.9949.991,280,400
Apr 30, 201949.9450.0949.2349.9449.942,224,500
Apr 29, 201950.1650.4949.9550.0750.07530,200
Apr 26, 201950.1950.5049.8550.0950.09511,200
Apr 25, 201950.7850.7849.8450.3850.38736,500
Apr 24, 201951.2451.7351.0351.0951.09701,400
Apr 23, 201950.5551.4350.4451.0951.09400,700
Apr 22, 201950.2950.8049.8150.5650.56529,100
Apr 18, 201950.7751.5050.5551.2551.25869,900
Apr 17, 201950.6850.7550.0950.5050.50732,200
Apr 16, 201949.2750.2949.1650.1150.11826,700
Apr 15, 201948.6249.2348.5349.1149.11713,300
Apr 12, 201948.8649.4748.5648.6548.65451,600
Apr 11, 201948.3048.5947.9948.5448.54399,300
Apr 10, 201947.6748.2647.3948.1948.19439,300
Apr 09, 201948.4048.5247.5447.5747.57480,200
Apr 08, 201948.1748.7347.7948.7248.72493,800
Apr 05, 201948.4248.5848.0248.3348.33953,000
Apr 04, 201948.5448.8247.9748.1948.191,308,200
Apr 03, 201947.5048.7047.5048.5948.591,380,300
Apr 02, 201946.8647.5346.8647.5047.501,226,000
Apr 01, 201945.7046.9645.5746.9346.932,033,000
Mar 29, 201944.8145.2144.6845.0245.021,261,700
Mar 28, 201944.7545.2644.1944.4344.431,020,300
Mar 27, 201945.6445.9244.7344.8644.861,284,000
Mar 26, 201945.9446.2645.5445.8245.82736,000
Mar 25, 201945.7546.0345.2945.6345.63623,200
Mar 22, 201946.8746.8745.6145.7045.70817,900
Mar 21, 201946.0047.2546.0047.0247.021,185,200
Mar 20, 201947.5947.6046.1946.3746.37898,800
Mar 19, 201947.9948.2847.6447.8247.82654,400
Mar 18, 201947.9348.1047.6247.8047.80780,100
Mar 15, 201947.9248.0947.5347.6947.691,202,900
Mar 14, 201948.4048.4447.6447.7647.761,255,700
Mar 13, 201948.5748.8848.4248.6048.601,264,800
Mar 12, 201948.9949.1848.2948.4348.431,072,900
Mar 11, 201948.1449.0047.9748.7348.731,218,200
Mar 08, 201948.4048.6547.8248.0748.071,611,700
Mar 07, 201949.3549.4048.6848.9148.911,138,500
Mar 06, 201950.5950.7649.7849.8149.81900,400
Mar 05, 201950.9451.1150.6250.6550.65617,400
Mar 04, 201951.2651.6350.7751.1051.10815,800
Mar 01, 201951.1051.4050.7851.0051.001,147,800
Feb 28, 201950.6351.0950.5850.7350.73820,400
Feb 27, 201950.4750.8550.2750.7350.73771,500
Feb 26, 201951.0551.1250.4550.5350.53978,100
Feb 25, 201951.4251.7250.9651.0051.001,518,100
Feb 22, 201950.2651.1250.1851.0351.031,010,300
Feb 21, 201949.6650.5049.6450.0750.071,032,300
Feb 20, 201949.2250.1148.9249.7849.781,389,500
Feb 19, 201948.6349.5748.5649.4549.451,453,500
Feb 15, 201948.5249.3048.2549.2749.271,164,700
Feb 14, 201948.5648.8147.7748.1248.121,107,800
Feb 13, 201947.9048.7747.8748.6748.671,150,600
Feb 12, 201947.0547.7847.0547.6347.631,204,800
Feb 11, 201946.4546.9146.3446.7346.731,135,300
Feb 08, 201946.4347.1745.8946.5346.531,077,400
Feb 07, 201948.2848.4946.3446.7546.751,142,300
Feb 06, 201946.7849.6146.4548.7448.741,504,100
Feb 05, 201947.8247.9947.6147.9847.98867,000
Feb 04, 201947.9348.1247.4247.7347.731,181,700
Feb 01, 201947.6048.1647.3648.1148.111,180,000
Jan 31, 201947.2247.5647.0747.5047.50707,100
Jan 30, 201947.2547.4646.9347.3347.33553,900
Jan 29, 201946.8347.1746.7547.0047.00498,000
Jan 28, 201946.7347.1646.5647.0047.00401,100
Jan 25, 201947.0247.6046.7147.2947.29953,700
Jan 24, 201946.0246.4545.9146.3546.35740,100
Jan 23, 201946.7046.9845.8246.0046.00741,000
Jan 22, 201946.9147.2146.2946.7146.71628,900
Jan 18, 201947.2547.8547.1147.4447.44992,400
Jan 17, 201945.9246.9545.8746.7646.76777,700
Jan 16, 201945.8246.5445.7646.4146.411,170,200
Jan 15, 201945.3445.8344.9545.8245.821,265,400
Jan 14, 201945.1145.5644.8245.2445.24817,200
Jan 11, 201944.9245.5344.9045.2845.28691,700
Jan 10, 201944.5545.6044.4845.0745.07652,700
Jan 09, 201944.7645.3344.7444.9044.90754,900
Jan 08, 201944.3044.5343.5644.2044.20591,800
Jan 07, 201944.6644.8143.9444.1144.111,284,700
Jan 04, 201943.7244.3543.3544.3544.351,214,600
Jan 03, 201944.5744.5743.1643.5143.51900,600
Jan 02, 201944.1545.0943.8845.0245.02947,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...