Sensata Technologies Holding PLC ST
NYSE · United States · Electronic Technology
$41.66+0.10 (+0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.64 | +0.19% | $41.44 | $42.02 | $41.09 | 242.51K |
| 2026-09-30 | $41.56 | -0.84% | $41.96 | $42.24 | $41.43 | 861.60K |
| 2026-09-29 | $41.91 | +0.41% | $42.09 | $42.23 | $41.40 | 945.70K |
| 2026-09-28 | $41.74 | -1.07% | $41.86 | $42.13 | $41.23 | 941.10K |
| 2026-09-25 | $42.19 | +2.75% | $41.22 | $42.56 | $41.16 | 1.14M |
| 2026-09-24 | $41.06 | -1.08% | $40.98 | $41.42 | $40.63 | 1.03M |
| 2026-09-23 | $41.51 | -1.54% | $41.70 | $42.13 | $41.22 | 1.29M |
| 2026-09-22 | $42.16 | +0.76% | $42.14 | $42.39 | $41.77 | 1.12M |
| 2026-09-21 | $41.84 | -0.26% | $42.36 | $42.36 | $41.54 | 2.33M |
| 2026-09-18 | $41.95 | -0.69% | $42.28 | $42.47 | $41.70 | 1.71M |
| 2026-09-17 | $42.24 | +0.79% | $43.16 | $43.16 | $42.17 | 1.18M |
| 2026-09-16 | $41.91 | +0.65% | $42.13 | $42.44 | $41.20 | 1.14M |
| 2026-09-15 | $41.64 | +0.63% | $41.86 | $42.05 | $41.43 | 1.01M |
| 2026-09-14 | $41.38 | -5.18% | $41.89 | $42.14 | $41.19 | 1.32M |
| 2026-09-11 | $43.64 | +3.44% | $43.00 | $43.68 | $42.62 | 1.90M |
| 2026-09-10 | $42.19 | +0.38% | $41.46 | $42.32 | $41.13 | 1.44M |
| 2026-09-09 | $42.03 | -1.31% | $42.26 | $42.73 | $41.76 | 1.12M |
| 2026-09-08 | $42.59 | -1.14% | $44.15 | $44.18 | $42.47 | 2.54M |
| 2026-09-04 | $43.08 | +2.52% | $42.25 | $43.14 | $42.17 | 1.06M |
| 2026-09-03 | $42.02 | -0.05% | $42.13 | $42.40 | $41.33 | 948.80K |
| 2026-09-02 | $42.04 | +2.59% | $40.94 | $42.14 | $40.58 | 1.64M |
| 2026-09-01 | $40.98 | -0.12% | $40.58 | $41.03 | $40.25 | 1.19M |
| 2026-08-31 | $41.03 | 0.00% | $41.79 | $41.79 | $40.62 | 2.04M |
| 2026-08-28 | $41.03 | -3.44% | $42.77 | $43.15 | $41.01 | 1.24M |
| 2026-08-27 | $42.49 | -0.21% | $42.62 | $43.16 | $42.16 | 719.80K |
| 2026-08-26 | $42.58 | +0.97% | $42.43 | $43.05 | $42.30 | 798.60K |
| 2026-08-25 | $42.17 | +0.50% | $42.79 | $42.79 | $41.69 | 1.04M |
| 2026-08-24 | $41.96 | -2.03% | $42.66 | $42.66 | $41.55 | 1.44M |
| 2026-08-21 | $42.83 | +2.15% | $42.42 | $42.94 | $42.12 | 1.17M |
| 2026-08-20 | $41.93 | -1.96% | $42.27 | $42.72 | $41.79 | 1.32M |
| 2026-08-19 | $42.77 | -0.79% | $43.59 | $43.59 | $42.28 | 2.95M |
| 2026-08-18 | $43.11 | -6.12% | $45.04 | $45.14 | $43.07 | 1.17M |
| 2026-08-17 | $45.92 | -0.67% | $46.45 | $46.80 | $45.64 | 1.72M |
| 2026-08-14 | $46.23 | +1.78% | $45.38 | $46.33 | $45.20 | 1.51M |
| 2026-08-13 | $45.42 | -1.58% | $45.96 | $46.26 | $45.13 | 923.70K |
| 2026-08-12 | $46.15 | -0.17% | $47.20 | $47.22 | $45.93 | 999.40K |
| 2026-08-11 | $46.23 | +0.96% | $46.39 | $47.52 | $45.42 | 1.13M |
| 2026-08-10 | $45.79 | -1.89% | $46.93 | $46.93 | $45.77 | 1.14M |
| 2026-08-07 | $46.67 | +0.73% | $46.70 | $47.05 | $45.88 | 1.17M |
| 2026-08-06 | $46.33 | -2.65% | $47.04 | $48.29 | $46.28 | 1.26M |
| 2026-08-05 | $47.59 | -2.20% | $48.20 | $49.17 | $47.58 | 1.09M |
| 2026-08-04 | $48.66 | +3.93% | $47.75 | $48.91 | $47.04 | 1.13M |
| 2026-08-03 | $46.82 | +1.14% | $46.26 | $48.28 | $46.26 | 1.75M |
| 2026-07-31 | $46.29 | -3.54% | $48.65 | $49.06 | $46.27 | 1.88M |
| 2026-07-30 | $47.99 | +4.33% | $49.33 | $51.00 | $46.50 | 3.89M |
| 2026-07-29 | $46.00 | -1.56% | $46.30 | $46.95 | $44.81 | 3.87M |
| 2026-07-28 | $46.73 | +0.73% | $45.51 | $46.78 | $44.97 | 2.45M |
| 2026-07-27 | $46.39 | +1.49% | $45.88 | $46.65 | $45.24 | 2.18M |
| 2026-07-24 | $45.71 | +0.20% | $45.62 | $46.43 | $45.15 | 1.05M |
| 2026-07-23 | $45.62 | -0.72% | $45.45 | $46.18 | $45.10 | 1.84M |
| 2026-07-22 | $45.95 | -1.20% | $46.17 | $47.06 | $45.89 | 767.80K |
| 2026-07-21 | $46.51 | +4.35% | $45.90 | $46.67 | $45.09 | 1.38M |
| 2026-07-20 | $44.57 | -1.07% | $45.52 | $45.78 | $44.51 | 2.05M |
| 2026-07-17 | $45.05 | +1.35% | $43.14 | $45.31 | $42.80 | 1.90M |
| 2026-07-16 | $44.45 | -0.45% | $44.36 | $44.54 | $43.54 | 1.62M |
| 2026-07-15 | $44.65 | -0.04% | $45.10 | $45.10 | $43.67 | 1.25M |
| 2026-07-14 | $44.67 | +0.61% | $45.48 | $45.83 | $44.11 | 1.12M |
| 2026-07-13 | $44.40 | -2.03% | $44.98 | $45.26 | $44.13 | 1.52M |
| 2026-07-10 | $45.32 | +1.25% | $44.76 | $45.62 | $44.59 | 943.40K |
| 2026-07-09 | $44.76 | +1.94% | $45.15 | $45.47 | $44.47 | 1.36M |
| 2026-07-08 | $43.91 | -0.86% | $43.87 | $44.33 | $42.88 | 1.94M |
| 2026-07-07 | $44.29 | -3.97% | $45.09 | $45.19 | $43.37 | 1.50M |
| 2026-07-06 | $46.12 | +1.72% | $45.89 | $46.87 | $45.62 | 1.37M |
| 2026-07-02 | $45.34 | -2.60% | $46.54 | $47.08 | $44.36 | 2.11M |
| 2026-07-01 | $46.55 | -2.49% | $46.55 | $47.81 | $46.00 | 1.81M |
| 2026-06-30 | $47.74 | +1.81% | $47.36 | $47.99 | $46.95 | 2.04M |
| 2026-06-29 | $46.89 | +0.09% | $46.55 | $47.52 | $45.66 | 1.89M |
| 2026-06-26 | $46.85 | -4.74% | $47.86 | $48.42 | $45.97 | 3.50M |
| 2026-06-25 | $49.18 | +2.03% | $49.26 | $50.18 | $48.42 | 1.46M |
| 2026-06-24 | $48.20 | -1.25% | $48.63 | $49.00 | $47.58 | 1.56M |
| 2026-06-23 | $48.81 | -5.59% | $49.52 | $50.22 | $48.81 | 1.45M |
| 2026-06-22 | $51.70 | +2.11% | $50.74 | $51.72 | $50.51 | 1.66M |
| 2026-06-18 | $50.63 | +2.37% | $50.88 | $51.31 | $50.15 | 2.10M |
| 2026-06-17 | $49.46 | -1.57% | $50.83 | $51.76 | $49.41 | 1.49M |
| 2026-06-16 | $50.25 | -2.18% | $51.54 | $52.34 | $50.17 | 1.72M |
| 2026-06-15 | $51.37 | +1.92% | $51.99 | $52.70 | $51.33 | 1.44M |
| 2026-06-12 | $50.40 | +1.10% | $50.35 | $50.65 | $49.53 | 1.61M |
| 2026-06-11 | $49.85 | +6.02% | $47.92 | $50.14 | $47.33 | 2.50M |
| 2026-06-10 | $47.02 | -5.30% | $49.27 | $50.29 | $46.82 | 2.19M |
| 2026-06-09 | $49.65 | -1.04% | $51.15 | $51.89 | $47.77 | 2.39M |
| 2026-06-08 | $50.17 | +0.66% | $50.73 | $51.22 | $50.17 | 2.71M |
| 2026-06-05 | $49.84 | -5.32% | $51.63 | $52.29 | $49.39 | 2.27M |
| 2026-06-04 | $52.64 | -1.70% | $52.75 | $53.60 | $52.38 | 2.32M |
| 2026-06-03 | $53.55 | +0.79% | $52.96 | $53.89 | $52.52 | 2.79M |
| 2026-06-02 | $53.13 | +7.79% | $50.60 | $53.84 | $49.96 | 4.05M |
| 2026-06-01 | $49.29 | -0.20% | $49.24 | $49.50 | $48.11 | 2.06M |
| 2026-05-29 | $49.39 | -1.97% | $50.32 | $50.65 | $49.38 | 3.18M |
| 2026-05-28 | $50.38 | -0.26% | $50.12 | $50.76 | $49.35 | 2.86M |
| 2026-05-27 | $50.51 | +0.24% | $50.50 | $50.77 | $49.72 | 2.53M |
| 2026-05-26 | $50.39 | +3.70% | $49.56 | $50.78 | $49.17 | 4.16M |