Sensata Technologies Hold... (ST)
NYSE: ST
· Real-Time Price · USD
32.09
-0.38 (-1.17%)
At close: Aug 15, 2025, 10:16 AM
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.52 | 32.56 | 31.93 | 32.47 | 32.47 | -2.02% | 1,294,990 |
| Aug 13, 2025 | 31.79 | 33.16 | 31.36 | 33.14 | 33.14 | 6.18% | 2,447,000 |
| Aug 12, 2025 | 29.70 | 31.23 | 29.53 | 31.21 | 31.09 | 5.98% | 1,384,554 |
| Aug 11, 2025 | 29.59 | 29.77 | 29.17 | 29.45 | 29.34 | 0.00% | 1,350,819 |
| Aug 8, 2025 | 29.59 | 29.67 | 29.18 | 29.45 | 29.34 | 0.27% | 1,142,000 |
| Aug 7, 2025 | 29.86 | 29.86 | 29.09 | 29.37 | 29.26 | -0.03% | 1,423,331 |
| Aug 6, 2025 | 29.86 | 29.86 | 29.28 | 29.38 | 29.27 | -1.54% | 1,584,320 |
| Aug 5, 2025 | 30.58 | 30.58 | 29.74 | 29.84 | 29.73 | -1.03% | 2,019,100 |
| Aug 4, 2025 | 30.17 | 30.17 | 29.79 | 30.15 | 30.03 | 0.74% | 2,068,900 |
| Aug 1, 2025 | 30.17 | 30.40 | 29.31 | 29.93 | 29.81 | -2.70% | 2,416,008 |
| Jul 31, 2025 | 31.48 | 31.74 | 30.37 | 30.76 | 30.64 | -1.85% | 2,643,832 |
| Jul 30, 2025 | 31.16 | 32.21 | 30.48 | 31.34 | 31.22 | -3.57% | 4,034,348 |
| Jul 29, 2025 | 32.87 | 32.99 | 31.94 | 32.50 | 32.38 | -1.31% | 2,391,100 |
| Jul 28, 2025 | 32.73 | 32.96 | 32.54 | 32.93 | 32.80 | 0.55% | 1,737,100 |
| Jul 25, 2025 | 32.73 | 32.92 | 32.16 | 32.75 | 32.62 | 0.80% | 1,354,102 |
| Jul 24, 2025 | 32.52 | 32.82 | 32.29 | 32.49 | 32.37 | -1.58% | 1,858,500 |
| Jul 23, 2025 | 32.57 | 33.21 | 32.34 | 33.01 | 32.88 | 2.96% | 1,767,102 |
| Jul 22, 2025 | 31.10 | 32.25 | 31.10 | 32.06 | 31.94 | 2.17% | 1,720,043 |
| Jul 21, 2025 | 31.72 | 31.96 | 31.20 | 31.38 | 31.26 | -0.48% | 1,313,339 |
| Jul 18, 2025 | 31.74 | 31.77 | 31.28 | 31.53 | 31.41 | 0.06% | 1,212,520 |