U.S. Markets open in 3 hrs 1 min

Sensata Technologies Holding plc (ST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.61+0.26 (+0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 202157.5558.0257.2457.6157.61623,600
Jun 22, 202157.1257.5356.5457.3557.35520,300
Jun 21, 202157.0057.3756.8457.3457.34535,400
Jun 18, 202156.3756.7755.8656.4356.431,569,300
Jun 17, 202158.8758.9256.5957.1457.14660,800
Jun 16, 202159.2959.7758.4658.8258.82596,600
Jun 15, 202159.7859.7858.9859.4359.43425,000
Jun 14, 202159.3359.7659.0859.6359.63649,600
Jun 11, 202160.2060.4959.4259.5059.50535,200
Jun 10, 202159.7560.2259.1559.8459.84463,200
Jun 09, 202160.2760.2759.5559.5959.59565,800
Jun 08, 202160.5060.7360.1260.3060.30775,200
Jun 07, 202161.0061.1360.1360.3960.39782,700
Jun 04, 202159.9061.0259.9060.9760.97772,000
Jun 03, 202159.8160.3559.1159.6959.69660,000
Jun 02, 202160.0060.1059.2460.1060.10886,600
Jun 01, 202160.0060.2659.6059.9959.99710,300
May 28, 202159.1959.5958.6759.4359.43688,800
May 27, 202158.6758.9758.1958.9058.901,372,800
May 26, 202157.4357.9056.9057.8157.81836,300
May 25, 202158.4158.9057.2357.3757.37966,800
May 24, 202157.8958.4357.4858.2258.22459,000
May 21, 202157.8458.5057.4757.4757.47631,300
May 20, 202157.0857.3756.4057.2857.28568,300
May 19, 202155.7856.8355.2956.6356.631,048,700
May 18, 202158.0158.1956.9157.0057.00628,500
May 17, 202157.3858.2056.8358.0358.03612,700
May 14, 202156.5458.1155.9158.0058.001,697,200
May 13, 202154.7456.0954.5755.8955.891,140,300
May 12, 202156.5956.8254.3454.3654.36857,800
May 11, 202156.5657.2155.8056.8756.87712,000
May 10, 202159.0359.3857.6157.6257.62755,000
May 07, 202157.8059.0357.5758.8458.841,627,400
May 06, 202157.8258.2157.0157.7457.741,457,400
May 05, 202157.5058.2357.1658.0058.001,275,900
May 04, 202157.0757.3555.9556.9956.991,232,100
May 03, 202158.3458.5857.4657.5657.561,209,500
Apr 30, 202158.4158.8957.7157.7457.74998,400
Apr 29, 202159.6859.7758.7159.2959.29994,800
Apr 28, 202159.1359.5958.5459.2359.23912,300
Apr 27, 202161.3061.4858.0158.7158.711,419,800
Apr 26, 202160.2160.6159.8060.0560.051,051,700
Apr 23, 202158.7960.2258.7959.9759.97736,200
Apr 22, 202158.3859.5557.9858.5258.52907,200
Apr 21, 202156.4758.0156.4057.9557.951,189,100
Apr 20, 202157.9958.0756.2556.6256.621,048,800
Apr 19, 202159.4159.4157.9558.1858.181,394,500
Apr 16, 202159.0559.1658.5358.5558.55642,800
Apr 15, 202158.2059.0157.8058.3758.371,050,800
Apr 14, 202157.7758.5057.5957.7757.77846,100
Apr 13, 202158.2458.5457.2657.7357.73660,400
Apr 12, 202158.6559.1358.3058.6558.65981,600
Apr 09, 202158.2258.5557.4958.5558.55824,200
Apr 08, 202157.7358.6157.3857.9357.931,456,100
Apr 07, 202159.3559.7857.6958.0458.041,023,900
Apr 06, 202159.7660.7559.4559.4659.461,016,400
Apr 05, 202159.3560.2358.5260.0360.03915,700
Apr 01, 202158.4559.0557.8558.5758.57922,300
Mar 31, 202158.2458.6457.3757.9557.95983,500
Mar 30, 202157.7758.3657.5357.9257.921,360,700
Mar 29, 202159.2459.8957.1757.9057.901,448,000
Mar 26, 202158.4759.6657.7459.6359.63957,500
Mar 25, 202157.6758.6556.7658.3858.381,057,700
Mar 24, 202158.8459.3457.8058.0458.041,602,200
Mar 23, 202161.4961.8757.7358.3558.351,538,200
Mar 22, 202162.4262.5261.3262.2862.28916,200
Mar 19, 202162.9063.1461.7562.3562.351,125,800
Mar 18, 202163.7764.8063.0263.3663.361,510,500
Mar 17, 202162.9964.0662.7363.8863.88726,500
Mar 16, 202163.1564.0062.7863.1363.131,004,900
Mar 15, 202162.6464.0362.4463.8563.851,006,500
Mar 12, 202161.5062.9961.4662.8362.83822,500
Mar 11, 202161.2262.1260.6561.8661.861,202,700
Mar 10, 202160.1660.9859.7660.6860.68899,700
Mar 09, 202159.1960.2758.5859.6159.611,103,600
Mar 08, 202159.5160.3158.7958.8458.84996,600
Mar 05, 202159.2359.4356.3359.2359.231,150,100
Mar 04, 202160.4561.5157.4558.5258.521,573,800
Mar 03, 202161.6261.8960.3460.8760.871,253,800
Mar 02, 202160.5060.6459.0359.6459.641,091,700
Mar 01, 202158.7759.7458.4259.3159.31859,000
Feb 26, 202156.8257.6556.2757.2957.291,354,700
Feb 25, 202159.1459.6556.1756.5056.501,216,900
Feb 24, 202158.8559.8958.8559.3759.371,420,100
Feb 23, 202158.5058.7857.1358.5958.59718,700
Feb 22, 202158.9459.3858.5159.0359.03686,500
Feb 19, 202158.6359.8458.6359.3159.31935,200
Feb 18, 202158.3659.0358.0158.2958.291,786,700
Feb 17, 202158.5058.8757.6158.5758.57876,600
Feb 16, 202158.9959.9058.9459.0359.031,698,700
Feb 12, 202157.3158.5156.5158.4058.401,775,600
Feb 11, 202155.0056.2954.8956.2756.272,006,900
Feb 10, 202154.9655.1953.8154.4254.42845,700
Feb 09, 202154.9755.0454.2254.5354.53896,400
Feb 08, 202153.2454.7753.1154.7754.772,241,700
Feb 05, 202154.1854.8252.8552.8752.871,714,800
Feb 04, 202153.9554.6253.5253.8153.811,872,700
Feb 03, 202154.6255.2953.5753.8953.891,826,300
Feb 02, 202155.5755.9053.0954.1154.112,215,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...