Sensata Technologies Holding N.V. (NY: ST )

31.58 -2.06 (-6.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 32.30 32.31 31.18 31.58 3,304,607 -2.06(-6.12%)
Nov 04, 2024 34.36 34.79 33.54 33.64 2,346,785 -0.84(-2.44%)
Nov 01, 2024 34.46 34.93 34.29 34.48 1,698,720 +0.14(+0.41%)
Oct 31, 2024 34.88 35.06 34.34 34.34 1,560,821 -0.64(-1.83%)
Oct 30, 2024 35.27 35.86 34.92 34.98 942,923 -0.35(-0.99%)
Oct 29, 2024 35.34 35.40 34.75 35.33 668,396 -0.22(-0.62%)
Oct 28, 2024 35.32 35.94 35.20 35.55 843,523 +0.45(+1.28%)
Oct 25, 2024 35.00 35.68 34.87 35.10 966,233 +0.16(+0.46%)
Oct 24, 2024 34.99 35.07 34.50 34.94 1,215,719 +0.06(+0.17%)
Oct 23, 2024 34.89 35.46 34.45 34.88 999,612 -0.15(-0.43%)
Oct 22, 2024 35.03 35.26 34.25 35.03 2,218,993 -0.42(-1.18%)
Oct 21, 2024 35.92 36.04 35.29 35.45 960,357 -0.54(-1.50%)
Oct 18, 2024 36.30 36.33 35.91 35.99 828,822 -0.14(-0.39%)
Oct 17, 2024 36.04 36.18 35.54 36.13 841,244 +0.22(+0.61%)
Oct 16, 2024 35.74 36.00 35.64 35.91 708,658 +0.46(+1.30%)
Oct 15, 2024 36.17 36.64 35.41 35.45 828,271 -1.04(-2.85%)
Oct 14, 2024 35.82 36.54 35.64 36.49 1,194,091 +0.53(+1.47%)
Oct 11, 2024 35.20 36.08 35.11 35.96 991,366 +0.74(+2.10%)
Oct 10, 2024 34.82 35.34 34.73 35.22 1,420,884 +0.08(+0.23%)
Oct 09, 2024 34.85 35.39 34.78 35.14 668,171 +0.24(+0.69%)
Oct 08, 2024 35.39 35.62 34.66 34.90 1,309,810 -0.85(-2.38%)
Oct 07, 2024 34.72 35.82 34.63 35.75 2,085,846 +0.85(+2.44%)
Oct 04, 2024 34.95 35.13 34.55 34.90 811,459 +0.52(+1.51%)
Oct 03, 2024 34.43 34.77 34.31 34.38 655,745 -0.40(-1.15%)
Oct 02, 2024 35.07 35.24 34.73 34.78 975,558 -0.36(-1.02%)
Oct 01, 2024 35.82 35.82 34.79 35.14 1,143,949 -0.72(-2.01%)
Sep 30, 2024 36.50 36.60 35.52 35.86 1,121,269 -1.12(-3.03%)
Sep 27, 2024 37.12 37.40 36.75 36.98 904,704 +0.33(+0.90%)
Sep 26, 2024 35.88 36.66 35.84 36.65 973,509 +1.43(+4.06%)
Sep 25, 2024 35.99 35.99 35.07 35.22 582,854 -0.79(-2.19%)
Sep 24, 2024 35.80 36.23 35.72 36.01 692,570 +0.39(+1.09%)
Sep 23, 2024 35.50 35.83 35.44 35.62 947,830 +0.27(+0.76%)
Sep 20, 2024 36.19 36.24 35.14 35.35 2,442,011 -1.06(-2.91%)
Sep 19, 2024 36.48 36.64 35.76 36.41 1,042,411 +0.97(+2.74%)
Sep 18, 2024 35.87 36.34 35.25 35.44 2,120,777 -0.28(-0.78%)
Sep 17, 2024 35.31 36.07 35.31 35.72 970,811 +0.68(+1.94%)
Sep 16, 2024 34.69 35.16 34.55 35.04 1,138,743 +0.38(+1.10%)
Sep 13, 2024 34.54 34.98 34.23 34.66 1,206,551 +0.51(+1.49%)
Sep 12, 2024 34.61 34.65 33.93 34.15 2,512,177 -0.44(-1.27%)
Sep 11, 2024 34.48 34.75 33.78 34.59 834,289 +0.08(+0.23%)
Sep 10, 2024 34.85 34.98 34.23 34.51 734,963 -0.40(-1.15%)
Sep 09, 2024 35.32 35.41 34.67 34.91 1,177,285 -0.28(-0.80%)
Sep 06, 2024 36.18 36.53 35.14 35.19 754,699 -1.07(-2.95%)
Sep 05, 2024 36.46 36.53 35.83 36.26 963,773 -0.25(-0.68%)
Sep 04, 2024 36.31 37.00 35.96 36.51 1,290,175 -0.09(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.