Skip to main content
/
Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
24.20
-0.07 (-0.29%)
Apr 1, 2025, 3:13 PM EDT - Market open

ST Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 11, 2010→Mar 31, 2025Max ▾2011201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​2024020.0040.0060.0024.27

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.3824.5323.6924.2724.27-1.94%2,481,895
Mar 28, 202525.8726.0024.4224.7524.75-5.25%2,867,973
Mar 27, 202527.2627.3625.3826.1226.12-4.88%2,560,496
Mar 26, 202527.7528.1527.2127.4627.46-1.40%1,026,796
Mar 25, 202528.0728.2727.5827.8527.850.22%994,087
Mar 24, 202527.6128.1027.5027.7927.792.36%1,249,463
Mar 21, 202527.4127.5126.8527.1527.15-2.69%2,199,141
Mar 20, 202527.6028.1627.6027.9027.90-0.32%1,015,359
Mar 19, 202527.8228.2527.6827.9927.990.65%1,117,999
Mar 18, 202527.7428.1027.6227.8127.810.25%1,178,669
Mar 17, 202527.1427.9726.9327.7427.742.06%1,666,548
Mar 14, 202526.8627.3026.6727.1827.182.72%1,627,047
Mar 13, 202526.6827.1826.3826.4626.46-1.19%1,256,829
Mar 12, 202527.5427.6626.6426.7826.78-2.94%1,479,927
Mar 11, 202528.0928.1626.9727.5927.59-1.92%1,810,620
Mar 10, 202528.4029.2527.9328.1328.13-2.05%2,535,730
Mar 7, 202527.5528.8327.5528.7228.723.16%2,635,830
Mar 6, 202526.8527.9426.7027.8427.842.73%1,978,793
Mar 5, 202526.9227.4826.7027.1027.102.15%1,803,056
Mar 4, 202526.8327.0726.0126.5326.53-2.89%2,985,179
Mar 3, 202528.9729.3127.2127.3227.32-5.30%1,587,094
Feb 28, 202528.6929.0328.3028.8528.850.24%2,104,632
Feb 27, 202529.2229.8428.7228.7828.78-2.04%1,305,841
Feb 26, 202529.7129.9029.2929.3829.38-0.34%1,361,102
Feb 25, 202529.5229.9329.2029.4829.48-1,789,981
Feb 24, 202529.5929.9129.1129.4829.48-0.03%1,905,766
Feb 21, 202530.0230.1029.3029.4929.49-1.60%1,309,102
Feb 20, 202530.0030.2829.6129.9729.97-0.10%1,235,078
Feb 19, 202529.4930.0729.3030.0030.001.11%1,569,934
Feb 18, 202529.6429.8429.1529.6729.670.44%1,909,825
Feb 14, 202529.1829.7128.7829.5429.542.39%2,151,996
Feb 13, 202528.0029.2527.9428.8528.853.00%2,955,223
Feb 12, 202526.1728.4725.8028.0128.018.57%4,574,672
Feb 11, 202525.5525.9625.4225.8025.69-0.04%2,163,736
Feb 10, 202526.0726.3725.5825.8125.70-0.19%2,272,759
Feb 7, 202525.6025.8725.2925.8625.751.49%1,828,958
Feb 6, 202525.7925.9725.4125.4825.37-0.43%1,258,068
Feb 5, 202525.7725.9825.5025.5925.48-0.58%1,420,466
Feb 4, 202525.6526.0625.5025.7425.630.47%1,360,038
Feb 3, 202526.4026.4724.9125.6225.51-5.67%2,821,425
Jan 31, 202527.4427.6826.9327.1627.04-0.98%1,748,903
Jan 30, 202527.6627.8227.1527.4327.31-0.40%2,455,756
Jan 29, 202528.0128.2627.3627.5427.42-1.61%2,621,750
Jan 28, 202528.4028.4027.7227.9927.87-2.10%1,416,288
Jan 27, 202528.4228.6727.9728.5928.47-0.03%1,697,547
Jan 24, 202529.1629.1928.4528.6028.48-1.65%1,285,288
Jan 23, 202528.5829.2028.4529.0828.961.08%1,134,546
Jan 22, 202528.9329.4528.7028.7728.65-0.55%1,207,867
Jan 21, 202528.7228.9828.4828.9328.811.79%1,306,273
Jan 17, 202528.5728.8028.3628.4228.300.50%981,698