Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
31.61
-2.03 (-6.03%)
Nov 5, 2024, 1:24 PM EST - Market open

ST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202434.3634.7933.5433.6433.64-2.44%2,346,892
Nov 1, 202434.4634.9334.2934.4834.480.41%1,698,720
Oct 31, 202434.8835.0634.3434.3434.34-1.83%1,560,821
Oct 30, 202435.2735.8634.9234.9834.98-0.99%942,925
Oct 29, 202435.3435.4034.7535.3335.33-0.62%668,497
Oct 28, 202435.3235.9435.2035.5535.551.28%843,573
Oct 25, 202435.0035.6834.8735.1035.100.46%966,233
Oct 24, 202434.9935.0734.5034.9434.940.17%1,215,719
Oct 23, 202434.8935.4634.4534.8834.88-0.43%999,612
Oct 22, 202435.0335.2634.2535.0335.03-1.18%2,218,993
Oct 21, 202435.9236.0435.2935.4535.45-1.50%960,357
Oct 18, 202436.3036.3335.9135.9935.99-0.39%828,822
Oct 17, 202436.0436.1835.5436.1336.130.61%841,244
Oct 16, 202435.7436.0035.6435.9135.911.30%708,658
Oct 15, 202436.1736.6435.4135.4535.45-2.85%828,281
Oct 14, 202435.8236.5435.6436.4936.491.47%1,194,091
Oct 11, 202435.2036.0835.1135.9635.962.10%991,366
Oct 10, 202434.8235.3534.7435.2235.220.23%1,420,884
Oct 9, 202434.8535.3934.7835.1435.140.69%668,171
Oct 8, 202435.3935.6234.6734.9034.90-2.38%1,309,835
Oct 7, 202434.7235.8234.6335.7535.752.44%2,085,846
Oct 4, 202434.9535.1334.5534.9034.901.51%811,462
Oct 3, 202434.4334.7734.3134.3834.38-1.15%655,745
Oct 2, 202435.0735.2434.7334.7834.78-1.02%975,558
Oct 1, 202435.8235.8234.7935.1435.14-2.01%1,143,949
Sep 30, 202436.5036.6035.5335.8635.86-3.03%1,121,268
Sep 27, 202437.1237.4036.7536.9836.980.90%904,704
Sep 26, 202435.8836.6635.8536.6536.654.06%973,509
Sep 25, 202435.9935.9935.0735.2235.22-2.19%582,857
Sep 24, 202435.8036.2335.7236.0136.011.09%692,570
Sep 23, 202435.5035.8335.4435.6235.620.76%947,831
Sep 20, 202436.1936.2435.1435.3535.35-2.91%2,442,011
Sep 19, 202436.4836.6435.7636.4136.412.74%1,042,411
Sep 18, 202435.8736.3535.2535.4435.44-0.78%2,119,877
Sep 17, 202435.3136.0735.3135.7235.721.94%970,811
Sep 16, 202434.6935.1634.5535.0435.041.10%1,138,743
Sep 13, 202434.5434.9934.2334.6634.661.49%1,206,551
Sep 12, 202434.6134.6533.9334.1534.15-1.27%2,512,177
Sep 11, 202434.4834.7533.7834.5934.590.23%834,289
Sep 10, 202434.8534.9834.2334.5134.51-1.15%734,963
Sep 9, 202435.3235.4134.6734.9134.91-0.80%1,177,285
Sep 6, 202436.1836.5335.1435.1935.19-2.95%754,699
Sep 5, 202436.4636.5335.8336.2636.26-0.68%963,773
Sep 4, 202436.3137.0035.9636.5136.51-0.25%1,290,175
Sep 3, 202438.1438.3236.4636.6036.60-5.06%874,167
Aug 30, 202438.3038.5737.9638.5538.551.55%1,200,644
Aug 29, 202438.2338.6937.8537.9637.960.21%743,356
Aug 28, 202437.8738.6137.6137.8837.88-0.42%966,983
Aug 27, 202438.2138.3938.0038.0438.04-0.89%736,990
Aug 26, 202438.5239.0438.3538.3838.38-1,030,219
Aug 23, 202437.2438.4337.1738.3838.384.21%1,062,252
Aug 22, 202437.3637.6036.7536.8336.83-1.29%773,651
Aug 21, 202437.1737.4137.0637.3137.310.76%746,300
Aug 20, 202437.1837.3336.7537.0337.03-0.91%717,543
Aug 19, 202437.0437.5636.9437.3737.371.27%1,068,308
Aug 16, 202437.0937.1536.5636.9036.90-0.57%923,595
Aug 15, 202436.8937.3136.6237.1137.113.17%1,255,799
Aug 14, 202436.4536.5735.7235.9735.97-1.29%1,357,273
Aug 13, 202436.1136.4735.9436.4436.321.36%1,305,869
Aug 12, 202436.0136.0435.5935.9535.83-0.25%2,158,040
Aug 9, 202436.2136.2135.6536.0435.92-0.39%3,305,681
Aug 8, 202435.3236.2235.0936.1836.063.43%2,788,624
Aug 7, 202435.6135.8334.7134.9834.86-0.46%1,727,998
Aug 6, 202435.2535.8435.0135.1435.02-0.31%1,781,515
Aug 5, 202434.8435.8634.4035.2535.13-2.73%1,984,955
Aug 2, 202436.3936.5135.6936.2436.12-2.82%1,771,198
Aug 1, 202439.0139.2636.8837.2937.17-4.36%2,344,317
Jul 31, 202438.8339.4638.3438.9938.862.15%2,324,296
Jul 30, 202436.5638.7036.5038.1738.040.71%3,532,009
Jul 29, 202437.6938.5637.6937.9037.77-0.86%3,489,938
Jul 26, 202437.8638.5637.5338.2338.102.63%1,752,836
Jul 25, 202437.3038.1937.0637.2537.13-2,037,657
Jul 24, 202438.7638.9437.2437.2537.13-4.44%1,925,412
Jul 23, 202439.4439.6438.9738.9838.85-0.43%1,471,535
Jul 22, 202439.2239.3738.4439.1539.020.67%1,586,028
Jul 19, 202441.0041.0438.6738.8938.76-6.33%2,833,889
Jul 18, 202441.4142.2941.2941.5241.38-0.46%1,895,489
Jul 17, 202442.1042.2941.6041.7141.57-1.39%1,822,012
Jul 16, 202441.0942.3340.9642.3042.163.40%1,469,807
Jul 15, 202440.3641.5640.3240.9140.770.52%2,803,166
Jul 12, 202440.3740.9240.0140.7040.571.50%2,476,912
Jul 11, 202439.8140.5839.5140.1039.972.11%2,306,470
Jul 10, 202438.7239.3138.6139.2739.141.81%1,923,220
Jul 9, 202438.5338.7538.3938.5738.44-0.05%1,661,606
Jul 8, 202438.2538.6038.1638.5938.461.79%1,516,172
Jul 5, 202437.7238.1837.6437.9137.78-0.03%2,017,145
Jul 3, 202437.8037.9937.4437.9237.790.61%545,969
Jul 2, 202437.3137.9837.2237.6937.570.88%1,724,196
Jul 1, 202437.5937.8437.0837.3637.24-0.08%2,947,470
Jun 28, 202437.3937.9636.8537.3937.270.35%2,638,993
Jun 27, 202437.0937.4036.7937.2637.140.54%3,559,489
Jun 26, 202436.9937.1236.6137.0636.94-0.67%3,330,922
Jun 25, 202438.0838.2337.2737.3137.19-2.43%1,973,076
Jun 24, 202438.1538.5137.9538.2438.110.61%822,378
Jun 21, 202438.4238.4237.6338.0137.88-1.02%2,479,850
Jun 20, 202438.5738.6638.1438.4038.27-0.85%1,135,224
Jun 18, 202438.5639.3138.5638.7338.600.75%2,358,736
Jun 17, 202438.1038.5037.9938.4438.310.76%1,333,475
Jun 14, 202438.6639.2037.6938.1538.02-2.93%2,211,092
Jun 13, 202439.6339.7638.9039.3039.17-0.86%1,421,608