Sensata Technologies Hold... (ST)
NYSE: ST
· Real-Time Price · USD
31.71
-0.30 (-0.94%)
At close: Sep 09, 2025, 3:59 PM
31.72
0.03%
Pre-market: Sep 10, 2025, 08:47 AM EDT
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.98 | 32.00 | 31.30 | 31.69 | 31.69 | -1.00% | 1,203,452 |
| Sep 8, 2025 | 32.15 | 32.15 | 31.45 | 32.01 | 32.01 | -0.06% | 1,915,316 |
| Sep 5, 2025 | 32.44 | 32.89 | 31.49 | 32.03 | 32.03 | -0.65% | 1,407,900 |
| Sep 4, 2025 | 31.84 | 32.28 | 31.47 | 32.24 | 32.24 | 1.32% | 1,020,500 |
| Sep 3, 2025 | 31.92 | 32.19 | 31.43 | 31.82 | 31.82 | -0.53% | 1,045,517 |
| Sep 2, 2025 | 32.01 | 32.13 | 31.57 | 31.99 | 31.99 | -1.69% | 938,306 |
| Aug 29, 2025 | 33.29 | 33.42 | 32.45 | 32.54 | 32.54 | -2.55% | 1,218,431 |
| Aug 28, 2025 | 33.80 | 33.84 | 33.10 | 33.39 | 33.39 | -0.39% | 910,700 |
| Aug 27, 2025 | 32.80 | 33.64 | 32.63 | 33.52 | 33.52 | 1.30% | 1,645,112 |
| Aug 26, 2025 | 33.01 | 33.37 | 32.99 | 33.09 | 33.09 | 0.03% | 1,298,035 |
| Aug 25, 2025 | 33.28 | 33.57 | 33.07 | 33.08 | 33.08 | -1.05% | 1,171,747 |
| Aug 22, 2025 | 31.74 | 33.59 | 31.42 | 33.43 | 33.43 | 7.18% | 1,789,900 |
| Aug 21, 2025 | 31.50 | 31.65 | 31.11 | 31.19 | 31.19 | -1.52% | 1,219,236 |
| Aug 20, 2025 | 31.90 | 32.02 | 31.33 | 31.67 | 31.67 | -1.55% | 958,508 |
| Aug 19, 2025 | 32.40 | 32.73 | 32.01 | 32.17 | 32.17 | -0.59% | 1,067,000 |
| Aug 18, 2025 | 32.02 | 32.39 | 31.70 | 32.36 | 32.36 | 1.67% | 1,098,293 |
| Aug 15, 2025 | 32.64 | 32.80 | 31.80 | 31.83 | 31.83 | -1.97% | 1,097,900 |
| Aug 14, 2025 | 32.52 | 32.56 | 31.93 | 32.47 | 32.47 | -2.02% | 1,295,000 |
| 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 |