Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
31.53
+0.02 (0.06%)
Jul 18, 2025, 4:00 PM - Market closed

ST Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 11, 2010Jul 18, 2025Max ▾20112012201320142015201620172018201920202021202220232024202520122012201420142016201620182018202020202022202220242024020.0040.0060.0031.53

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202531.7431.7731.2831.5331.530.06%1,212,520
Jul 17, 202531.3931.8031.1631.5131.511.35%1,000,146
Jul 16, 202531.1431.2730.4131.0931.090.06%1,874,946
Jul 15, 202531.9432.0131.0431.0731.07-1.77%1,941,297
Jul 14, 202531.9532.1331.2231.6331.63-1.19%1,348,127
Jul 11, 202532.0932.2331.5832.0132.01-0.99%1,917,445
Jul 10, 202532.2732.8632.0132.3332.330.62%1,063,040
Jul 9, 202532.3432.5331.8432.1332.130.19%1,359,167
Jul 8, 202531.8932.4231.6332.0732.071.62%1,119,155
Jul 7, 202531.8732.3531.3331.5631.56-2.05%1,584,350
Jul 3, 202532.2232.3432.0632.2232.220.50%914,125
Jul 2, 202531.2332.2731.1232.0632.063.15%2,455,374
Jul 1, 202530.0031.7029.6931.0831.083.22%2,191,307
Jun 30, 202529.8630.3929.7330.1130.110.50%1,335,637
Jun 27, 202530.1130.4529.5029.9629.96-0.17%2,305,520
Jun 26, 202529.4330.2429.3930.0130.012.91%1,841,648
Jun 25, 202529.1929.3928.9729.1629.160.48%1,136,986
Jun 24, 202528.9929.2428.8229.0229.021.40%1,473,099
Jun 23, 202528.0528.7427.8528.6228.621.24%1,245,682
Jun 20, 202528.5828.8328.0628.2728.27-0.14%2,683,455
Jun 18, 202527.7428.6027.6628.3128.311.80%1,260,569
Jun 17, 202528.2528.3427.6827.8127.81-2.59%1,442,335
Jun 16, 202527.9428.6227.7628.5528.553.86%1,098,440
Jun 13, 202528.1428.4326.9527.4927.49-4.42%1,886,037
Jun 12, 202528.3328.7928.1628.7628.760.24%1,215,129
Jun 11, 202528.5728.8228.3228.6928.691.27%1,901,597
Jun 10, 202527.9828.5827.7028.3328.332.02%2,106,700
Jun 9, 202527.5028.2227.2627.7727.772.74%1,406,167
Jun 6, 202527.0327.3226.8627.0327.031.96%1,093,787
Jun 5, 202526.6726.9426.3226.5126.51-0.34%956,734
Jun 4, 202526.7026.8126.4626.6026.600.23%825,979
Jun 3, 202525.7726.7025.6326.5426.543.27%1,022,651
Jun 2, 202525.9726.0525.4525.7025.70-1.38%1,027,499
May 30, 202526.6226.7225.9026.0626.06-2.98%1,633,355
May 29, 202527.2027.4026.5626.8626.862.05%1,735,806
May 28, 202526.2726.6026.2326.3226.320.46%2,144,026
May 27, 202525.8226.3825.4526.2026.204.01%1,627,130
May 23, 202524.6925.4624.6925.1925.19-1.33%1,908,088
May 22, 202525.4525.7725.2125.5325.53-0.16%1,325,313
May 21, 202526.4326.6225.5325.5725.57-4.84%1,616,006
May 20, 202526.6727.0226.5726.8726.870.83%1,229,522
May 19, 202526.5827.0826.5126.6526.65-1.91%1,174,511
May 16, 202527.2727.2726.7927.1727.17-0.55%2,200,399
May 15, 202527.4427.8627.1227.3227.32-1.69%1,747,773
May 14, 202528.0328.1927.6027.7927.79-1.56%1,445,097
May 13, 202527.7828.7527.5028.2328.112.02%1,980,532
May 12, 202526.9328.1526.6127.6727.558.30%2,821,917
May 9, 202524.5426.1424.0425.5525.4413.76%2,991,551
May 8, 202522.1322.6421.9122.4622.363.55%3,400,503
May 7, 202521.8221.9121.3921.6921.600.28%1,662,439