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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 31.74 | 31.77 | 31.28 | 31.53 | 31.53 | 0.06% | 1,212,520 |
Jul 17, 2025 | 31.39 | 31.80 | 31.16 | 31.51 | 31.51 | 1.35% | 1,000,146 |
Jul 16, 2025 | 31.14 | 31.27 | 30.41 | 31.09 | 31.09 | 0.06% | 1,874,946 |
Jul 15, 2025 | 31.94 | 32.01 | 31.04 | 31.07 | 31.07 | -1.77% | 1,941,297 |
Jul 14, 2025 | 31.95 | 32.13 | 31.22 | 31.63 | 31.63 | -1.19% | 1,348,127 |
Jul 11, 2025 | 32.09 | 32.23 | 31.58 | 32.01 | 32.01 | -0.99% | 1,917,445 |
Jul 10, 2025 | 32.27 | 32.86 | 32.01 | 32.33 | 32.33 | 0.62% | 1,063,040 |
Jul 9, 2025 | 32.34 | 32.53 | 31.84 | 32.13 | 32.13 | 0.19% | 1,359,167 |
Jul 8, 2025 | 31.89 | 32.42 | 31.63 | 32.07 | 32.07 | 1.62% | 1,119,155 |
Jul 7, 2025 | 31.87 | 32.35 | 31.33 | 31.56 | 31.56 | -2.05% | 1,584,350 |
Jul 3, 2025 | 32.22 | 32.34 | 32.06 | 32.22 | 32.22 | 0.50% | 914,125 |
Jul 2, 2025 | 31.23 | 32.27 | 31.12 | 32.06 | 32.06 | 3.15% | 2,455,374 |
Jul 1, 2025 | 30.00 | 31.70 | 29.69 | 31.08 | 31.08 | 3.22% | 2,191,307 |
Jun 30, 2025 | 29.86 | 30.39 | 29.73 | 30.11 | 30.11 | 0.50% | 1,335,637 |
Jun 27, 2025 | 30.11 | 30.45 | 29.50 | 29.96 | 29.96 | -0.17% | 2,305,520 |
Jun 26, 2025 | 29.43 | 30.24 | 29.39 | 30.01 | 30.01 | 2.91% | 1,841,648 |
Jun 25, 2025 | 29.19 | 29.39 | 28.97 | 29.16 | 29.16 | 0.48% | 1,136,986 |
Jun 24, 2025 | 28.99 | 29.24 | 28.82 | 29.02 | 29.02 | 1.40% | 1,473,099 |
Jun 23, 2025 | 28.05 | 28.74 | 27.85 | 28.62 | 28.62 | 1.24% | 1,245,682 |
Jun 20, 2025 | 28.58 | 28.83 | 28.06 | 28.27 | 28.27 | -0.14% | 2,683,455 |
Jun 18, 2025 | 27.74 | 28.60 | 27.66 | 28.31 | 28.31 | 1.80% | 1,260,569 |
Jun 17, 2025 | 28.25 | 28.34 | 27.68 | 27.81 | 27.81 | -2.59% | 1,442,335 |
Jun 16, 2025 | 27.94 | 28.62 | 27.76 | 28.55 | 28.55 | 3.86% | 1,098,440 |
Jun 13, 2025 | 28.14 | 28.43 | 26.95 | 27.49 | 27.49 | -4.42% | 1,886,037 |
Jun 12, 2025 | 28.33 | 28.79 | 28.16 | 28.76 | 28.76 | 0.24% | 1,215,129 |
Jun 11, 2025 | 28.57 | 28.82 | 28.32 | 28.69 | 28.69 | 1.27% | 1,901,597 |
Jun 10, 2025 | 27.98 | 28.58 | 27.70 | 28.33 | 28.33 | 2.02% | 2,106,700 |
Jun 9, 2025 | 27.50 | 28.22 | 27.26 | 27.77 | 27.77 | 2.74% | 1,406,167 |
Jun 6, 2025 | 27.03 | 27.32 | 26.86 | 27.03 | 27.03 | 1.96% | 1,093,787 |
Jun 5, 2025 | 26.67 | 26.94 | 26.32 | 26.51 | 26.51 | -0.34% | 956,734 |
Jun 4, 2025 | 26.70 | 26.81 | 26.46 | 26.60 | 26.60 | 0.23% | 825,979 |
Jun 3, 2025 | 25.77 | 26.70 | 25.63 | 26.54 | 26.54 | 3.27% | 1,022,651 |
Jun 2, 2025 | 25.97 | 26.05 | 25.45 | 25.70 | 25.70 | -1.38% | 1,027,499 |
May 30, 2025 | 26.62 | 26.72 | 25.90 | 26.06 | 26.06 | -2.98% | 1,633,355 |
May 29, 2025 | 27.20 | 27.40 | 26.56 | 26.86 | 26.86 | 2.05% | 1,735,806 |
May 28, 2025 | 26.27 | 26.60 | 26.23 | 26.32 | 26.32 | 0.46% | 2,144,026 |
May 27, 2025 | 25.82 | 26.38 | 25.45 | 26.20 | 26.20 | 4.01% | 1,627,130 |
May 23, 2025 | 24.69 | 25.46 | 24.69 | 25.19 | 25.19 | -1.33% | 1,908,088 |
May 22, 2025 | 25.45 | 25.77 | 25.21 | 25.53 | 25.53 | -0.16% | 1,325,313 |
May 21, 2025 | 26.43 | 26.62 | 25.53 | 25.57 | 25.57 | -4.84% | 1,616,006 |
May 20, 2025 | 26.67 | 27.02 | 26.57 | 26.87 | 26.87 | 0.83% | 1,229,522 |
May 19, 2025 | 26.58 | 27.08 | 26.51 | 26.65 | 26.65 | -1.91% | 1,174,511 |
May 16, 2025 | 27.27 | 27.27 | 26.79 | 27.17 | 27.17 | -0.55% | 2,200,399 |
May 15, 2025 | 27.44 | 27.86 | 27.12 | 27.32 | 27.32 | -1.69% | 1,747,773 |
May 14, 2025 | 28.03 | 28.19 | 27.60 | 27.79 | 27.79 | -1.56% | 1,445,097 |
May 13, 2025 | 27.78 | 28.75 | 27.50 | 28.23 | 28.11 | 2.02% | 1,980,532 |
May 12, 2025 | 26.93 | 28.15 | 26.61 | 27.67 | 27.55 | 8.30% | 2,821,917 |
May 9, 2025 | 24.54 | 26.14 | 24.04 | 25.55 | 25.44 | 13.76% | 2,991,551 |
May 8, 2025 | 22.13 | 22.64 | 21.91 | 22.46 | 22.36 | 3.55% | 3,400,503 |
May 7, 2025 | 21.82 | 21.91 | 21.39 | 21.69 | 21.60 | 0.28% | 1,662,439 |