ST - Sensata Technologies Holding plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201947.3147.4746.7046.7846.78907,500
Jul 16, 201946.5547.4646.5547.4047.401,151,300
Jul 15, 201947.2947.4846.7247.2547.25731,600
Jul 12, 201946.4047.4646.4047.2447.24914,600
Jul 11, 201946.8647.0546.2146.3846.38826,200
Jul 10, 201947.2347.3246.5546.7546.75608,300
Jul 09, 201947.1247.3846.8146.9646.96878,700
Jul 08, 201947.7347.9547.3547.5047.50384,000
Jul 05, 201947.8448.2047.4648.0048.00451,900
Jul 03, 201948.6348.6548.2148.2548.25256,400
Jul 02, 201948.9048.9048.2448.3548.35634,500
Jul 01, 201949.7150.0148.8348.9048.90898,500
Jun 28, 201948.8149.4648.6849.0049.001,646,900
Jun 27, 201948.2649.5347.8648.6148.611,211,500
Jun 26, 201948.1248.8847.9147.9647.96724,800
Jun 25, 201947.8948.4447.7947.8847.88604,000
Jun 24, 201948.3248.3647.6447.7347.73422,900
Jun 21, 201948.1548.5047.9348.2048.20727,000
Jun 20, 201948.1748.5247.8648.4448.44429,300
Jun 19, 201947.0747.4347.0347.3347.33401,900
Jun 18, 201945.8947.2045.8846.7046.701,545,100
Jun 17, 201945.0245.9144.3245.5345.53589,700
Jun 14, 201946.8146.8145.6445.8445.84706,400
Jun 13, 201946.6247.1646.5247.1447.14601,200
Jun 12, 201946.9547.1246.4346.5046.50734,800
Jun 11, 201947.3947.5546.7746.9046.90567,200
Jun 10, 201946.0147.1946.0146.8146.81570,500
Jun 07, 201945.6946.0145.4745.7945.79389,800
Jun 06, 201945.3545.6145.1345.3445.34551,900
Jun 05, 201945.7545.7544.9045.3545.35521,700
Jun 04, 201944.2645.4744.1545.4545.45749,400
Jun 03, 201942.6943.6742.5043.6443.641,083,700
May 31, 201943.0743.2242.6042.6942.69603,400
May 30, 201943.5143.8943.3343.8443.84561,300
May 29, 201943.3843.6142.9543.2643.26800,800
May 28, 201944.1144.4843.7043.7343.73569,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...