Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sensata Technologies Holding PLC | ST | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.18 | 0.47% | 38.49 | 12:03:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 38.57 | 37.77 | 38.74 | 38.31 |
ST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.19 | 42.99 | 33.835 | 37.46 | 3,948,199 | 4.30 | 12.58% |
| 1 Month | 36.44 | 42.99 | 33.32 | 36.17 | 1,920,763 | 2.05 | 5.63% |
| 3 Months | 33.25 | 42.99 | 31.91 | 35.05 | 2,057,199 | 5.24 | 15.76% |
| 6 Months | 32.09 | 42.99 | 30.56 | 34.64 | 2,198,305 | 6.40 | 19.94% |
| 1 Year | 43.53 | 47.41 | 30.56 | 36.59 | 1,835,598 | -5.04 | -11.58% |
| 3 Years | 58.34 | 65.58 | 30.56 | 43.69 | 1,372,122 | -19.85 | -34.02% |
| 5 Years | 50.00 | 65.58 | 18.25 | 44.35 | 1,230,193 | -11.51 | -23.02% |
ST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 38.31 | 2.55 | 7.13% | 42.99 | 42.99 | 38.16 | 14,621,794 |
| Apr 29 2024 | 35.76 | 0.78 | 2.23% | 35.25 | 35.76 | 35.21 | 1,863,379 |
| Apr 26 2024 | 34.98 | 0.60 | 1.75% | 34.40 | 35.10 | 34.255 | 1,173,906 |
| Apr 25 2024 | 34.38 | -0.04 | -0.12% | 34.24 | 34.43 | 33.835 | 1,035,637 |
| Apr 24 2024 | 34.42 | 0.16 | 0.47% | 34.19 | 34.68 | 33.99 | 1,046,277 |
| Apr 23 2024 | 34.26 | 0.55 | 1.63% | 33.75 | 34.46 | 33.45 | 998,416 |
| Apr 22 2024 | 33.71 | 0.01 | 0.03% | 33.83 | 34.03 | 33.46 | 1,623,806 |
| Apr 19 2024 | 33.70 | 0.19 | 0.57% | 33.41 | 33.87 | 33.375 | 1,725,508 |
| Apr 18 2024 | 33.51 | 0.03 | 0.09% | 33.52 | 33.76 | 33.32 | 948,939 |
| Apr 17 2024 | 33.48 | -0.19 | -0.56% | 33.83 | 34.28 | 33.45 | 1,370,635 |
| Apr 16 2024 | 33.67 | -0.31 | -0.91% | 33.60 | 34.10 | 33.54 | 1,197,164 |
| Apr 15 2024 | 33.98 | -0.60 | -1.74% | 34.87 | 35.155 | 33.96 | 1,021,182 |
| Apr 12 2024 | 34.58 | -0.74 | -2.10% | 34.93 | 35.105 | 34.47 | 1,032,288 |
| Apr 11 2024 | 35.32 | 0.10 | 0.28% | 35.20 | 35.44 | 34.765 | 2,004,457 |
| Apr 10 2024 | 35.22 | -0.97 | -2.68% | 35.02 | 35.43 | 34.78 | 911,497 |
| Apr 09 2024 | 36.19 | 0.30 | 0.84% | 35.54 | 36.54 | 35.38 | 1,457,945 |
| Apr 08 2024 | 35.89 | 0.45 | 1.27% | 35.80 | 36.2271 | 35.582 | 762,306 |
| Apr 05 2024 | 35.44 | -0.61 | -1.69% | 35.91 | 35.91 | 35.43 | 776,953 |
| Apr 04 2024 | 36.05 | -0.71 | -1.93% | 37.12 | 37.35 | 36.03 | 979,251 |
| Apr 03 2024 | 36.76 | 0.47 | 1.30% | 36.44 | 36.76 | 36.23 | 1,863,917 |
| Apr 02 2024 | 36.29 | -0.17 | -0.47% | 35.80 | 36.38 | 35.59 | 1,530,928 |
| Apr 01 2024 | 36.46 | -0.28 | -0.76% | 36.97 | 37.00 | 36.45 | 1,380,852 |
