Sensata Technologies Holding plc (ST) NYSE

31.05

+0.39(+1.27%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202530.831.0531.0531.4530.681.13M
October 02, 202530.6430.6630.6631.14301.43M
October 01, 202530.2230.630.630.8330.221.39M
September 30, 202530.430.5530.5530.5929.811.71M
September 29, 202530.9130.430.430.9130.191.39M
September 26, 202529.8730.230.230.2329.711.32M
September 25, 202530.1129.7329.7330.2429.461.49M
September 24, 202530.6830.4430.4430.8630.25783,900
September 23, 202531.5530.730.731.8830.491.43M
September 22, 202531.0331.331.331.4230.731.25M
September 19, 202531.7531.2731.2731.7530.972.82M
September 18, 202531.4431.8431.8432.0931.191.13M
September 17, 202531.6631.131.132.4430.691.46M
September 16, 202531.9831.6631.6631.9931.261.17M
September 15, 202531.5631.8731.8731.9531.28926,300
September 12, 202531.9731.2631.2632.0931.121.36M
September 11, 202531.5632.1932.1932.3131.261.37M
September 10, 202531.7831.4931.4932.1231.391.29M
September 09, 202531.9831.6931.693231.31.2M
September 08, 202532.1532.0132.0132.1531.451.92M
September 05, 202532.3932.0332.0332.8931.491.41M
September 04, 202531.8432.2432.2432.2831.471.02M
September 03, 202531.9231.8231.8232.1931.431.05M
September 02, 202532.0131.9931.9932.1331.57938,306
August 29, 202533.2932.5432.5433.4232.451.22M
August 28, 202533.833.3933.3933.8433.1910,700
August 27, 202532.833.5233.5233.6432.631.65M
August 26, 202533.0133.0933.0933.3732.991.3M
August 25, 202533.2833.0833.0833.5733.071.17M
August 22, 202531.7433.4333.4333.5931.421.79M
August 21, 202531.531.1931.1931.6531.111.22M
August 20, 202531.931.6731.6732.0231.33958,508
August 19, 202532.432.1732.1732.7332.011.07M
August 18, 202532.0232.3632.3632.3931.71.1M
August 15, 202532.6431.8331.8332.831.81.1M
August 14, 202532.5232.4732.4732.5631.931.3M
August 13, 202531.7933.1433.1433.1631.362.45M
August 12, 202529.731.2131.0931.2329.531.38M
August 11, 202529.5929.4529.3429.7729.171.35M
August 08, 202529.5929.4529.3429.6729.181.14M
August 07, 202529.8629.3729.2629.8629.091.42M
August 06, 202529.8629.3829.2729.8629.281.58M
August 05, 202530.5829.8429.7330.5829.742.02M
August 04, 202530.1730.1530.0330.1729.792.07M
August 01, 202530.1729.9329.8130.429.312.42M
July 31, 202531.4830.7630.7631.7430.372.64M
July 30, 202531.1631.3431.3432.2130.484.03M
July 29, 202532.8732.532.532.9931.942.39M
July 28, 202532.7332.9332.9332.9632.541.74M
July 25, 202532.7332.7532.7532.9232.161.35M
July 24, 202532.5232.4932.4932.8232.291.86M
July 23, 202532.5733.0133.0133.2132.341.77M
July 22, 202531.132.0632.0632.2531.11.72M
July 21, 202531.7231.3831.3831.9631.21.31M
July 18, 202531.7431.5331.5331.7731.281.21M
July 17, 202531.3931.5131.5131.831.161M
July 16, 202531.1431.0931.0931.2730.411.87M
July 15, 202531.9431.0731.0732.0131.041.94M
July 14, 202531.9531.6331.6332.1331.221.35M
July 11, 202532.0932.0132.0132.2331.581.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved