Skip to main content
Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
27.17
-0.15 (-0.55%)
At close: May 16, 2025, 4:00 PM
27.17
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

ST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202527.2727.2726.7927.1727.17-0.55%2,200,343
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
May 6, 202521.7622.1121.5421.6321.54-1.59%1,321,455
May 5, 202521.9322.3121.6221.9821.89-0.41%1,571,577
May 2, 202521.9722.3221.6922.0721.983.28%1,114,847
May 1, 202521.4922.1221.2921.3721.28-0.14%1,446,684
Apr 30, 202520.9321.4620.5721.4021.310.14%1,679,876
Apr 29, 202521.1321.5721.1121.3721.28-1,085,035
Apr 28, 202521.3821.8421.0221.3721.280.38%1,162,000
Apr 25, 202521.3221.5121.0821.2921.20-1.62%1,296,771
Apr 24, 202520.3721.6420.2721.6421.557.55%1,822,073
Apr 23, 202520.5021.2520.0420.1220.032.76%1,321,472
Apr 22, 202519.2219.6219.0819.5819.503.76%2,130,835
Apr 21, 202519.1319.2718.5718.8718.79-3.08%1,598,528
Apr 17, 202519.1019.5618.9819.4719.391.56%1,564,934
Apr 16, 202519.6619.9318.8719.1719.09-2.94%1,394,889
Apr 15, 202519.8420.0619.4519.7519.67-1.20%1,679,507
Apr 14, 202520.0620.2519.1019.9919.902.15%2,301,618
Apr 11, 202519.4319.6818.7319.5719.490.67%1,946,030
Apr 10, 202520.4820.4818.8219.4419.36-6.90%2,906,160
Apr 9, 202517.3421.2917.3220.8820.7918.03%5,231,646
Apr 8, 202519.7919.7917.4117.6917.61-6.40%3,098,963
Apr 7, 202517.7020.1717.6118.9018.820.96%3,829,479
Apr 4, 202519.5219.5317.5118.7218.64-7.56%4,753,162
Apr 3, 202522.9823.4120.0920.2520.16-17.72%5,011,975
Apr 2, 202523.9024.9223.8824.6124.501.57%1,546,034
Apr 1, 202524.2024.4223.6824.2324.13-0.16%1,774,380
Mar 31, 202524.3824.5323.6924.2724.17-1.94%2,481,895
Mar 28, 202525.8726.0024.4224.7524.64-5.25%2,867,973
Mar 27, 202527.2627.3625.3826.1226.01-4.88%2,560,496
Mar 26, 202527.7528.1527.2127.4627.34-1.40%1,026,796
Mar 25, 202528.0728.2727.5827.8527.730.22%994,087
Mar 24, 202527.6128.1027.5027.7927.672.36%1,249,463
Mar 21, 202527.4127.5126.8527.1527.03-2.69%2,199,141
Mar 20, 202527.6028.1627.6027.9027.78-0.32%1,015,359
Mar 19, 202527.8228.2527.6827.9927.870.65%1,117,999
Mar 18, 202527.7428.1027.6227.8127.690.25%1,178,669
Mar 17, 202527.1427.9726.9327.7427.622.06%1,666,548
Mar 14, 202526.8627.3026.6727.1827.062.72%1,627,047
Mar 13, 202526.6827.1826.3826.4626.35-1.19%1,256,829
Mar 12, 202527.5427.6626.6426.7826.67-2.94%1,479,927
Mar 11, 202528.0928.1626.9727.5927.47-1.92%1,810,620
Mar 10, 202528.4029.2527.9328.1328.01-2.05%2,535,730
Mar 7, 202527.5528.8327.5528.7228.603.16%2,635,830