Sensata Technologies Hold... (ST)
NYSE: ST
· Real-Time Price · USD
25.70
-0.36 (-1.38%)
At close: Jun 02, 2025, 3:59 PM
25.70
-0.02%
After-hours: Jun 02, 2025, 05:51 PM EDT
Sensata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 25.97 | 26.05 | 25.45 | 25.70 | 25.70 | n/a | 994,228 |
| May 30, 2025 | 26.62 | 26.72 | 25.90 | 26.06 | 26.06 | 1.40% | 1,633,355 |
| May 29, 2025 | 27.20 | 27.40 | 26.56 | 26.86 | 26.86 | 3.07% | 1,735,806 |
| May 28, 2025 | 26.27 | 26.60 | 26.23 | 26.32 | 26.32 | -2.01% | 2,144,026 |
| May 27, 2025 | 25.82 | 26.38 | 25.45 | 26.20 | 26.20 | -0.46% | 1,627,130 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.