Sensata Technologies Hold...
28.33
0.59 (2.13%)
At close: Jan 15, 2025, 10:26 AM

ST Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.61 27.95 27.42 27.74 0.28 1.02% 1,616,946
Jan 13, 2025 27.05 27.59 26.89 27.46 0.20 0.73% 1,015,948
Jan 10, 2025 27.41 27.51 27.02 27.26 -0.47 -1.69% 1,047,700
Jan 8, 2025 28.02 28.22 27.51 27.73 -0.69 -2.43% 1,123,500
Jan 7, 2025 28.48 28.82 28.17 28.42 0.08 0.28% 1,194,100
Jan 6, 2025 28.07 28.92 28.07 28.34 0.74 2.68% 1,522,847
Jan 3, 2025 27.35 27.81 26.98 27.60 0.35 1.28% 1,054,018
Jan 2, 2025 27.60 27.67 27.03 27.25 -0.15 -0.55% 1,295,035
Dec 31, 2024 27.18 27.59 27.18 27.40 0.28 1.03% 873,026
Dec 30, 2024 27.08 27.37 26.65 27.12 -0.26 -0.95% 945,929
Dec 27, 2024 27.61 27.98 27.22 27.38 -0.43 -1.55% 1,051,000
Dec 26, 2024 27.28 27.98 27.19 27.81 0.41 1.50% 1,335,214
Dec 24, 2024 27.39 27.60 27.18 27.40 -0.04 -0.15% 466,212
Dec 23, 2024 27.23 27.69 27.12 27.44 0.20 0.73% 1,079,400
Dec 20, 2024 27.25 27.75 27.20 27.24 -0.08 -0.29% 4,605,205
Dec 19, 2024 28.35 28.65 27.16 27.32 -0.85 -3.02% 6,537,241
Dec 18, 2024 29.42 30.00 28.04 28.17 -1.31 -4.44% 1,892,800
Dec 17, 2024 30.07 30.25 29.33 29.48 -0.77 -2.55% 1,299,938
Dec 16, 2024 30.31 30.80 29.94 30.25 -0.12 -0.40% 1,820,000
Dec 13, 2024 30.35 31.01 30.16 30.37 -0.08 -0.26% 1,252,504
Dec 12, 2024 30.49 30.62 30.27 30.45 -0.15 -0.49% 1,082,300
Dec 11, 2024 31.26 31.34 30.39 30.60 -0.37 -1.19% 1,331,137
Dec 10, 2024 30.77 31.04 30.05 30.97 0.08 0.26% 2,229,300
Dec 9, 2024 30.91 31.46 30.83 30.89 0.27 0.88% 2,303,720
Dec 6, 2024 31.37 31.37 30.33 30.62 -0.52 -1.67% 2,496,662
Dec 5, 2024 31.92 32.03 31.08 31.14 -0.59 -1.86% 1,962,901
Dec 4, 2024 32.09 32.38 31.52 31.73 -0.39 -1.21% 1,579,062
Dec 3, 2024 32.40 32.56 31.96 32.12 -0.21 -0.65% 1,625,544
Dec 2, 2024 32.37 32.71 31.97 32.33 0.19 0.59% 3,969,536
Nov 29, 2024 32.06 32.49 32.03 32.14 0.03 0.09% 579,438
Nov 27, 2024 32.32 32.71 32.00 32.11 -0.06 -0.19% 689,800
Nov 26, 2024 32.95 33.54 32.07 32.17 -1.41 -4.20% 1,315,717
Nov 25, 2024 32.30 34.00 32.24 33.58 1.69 5.30% 2,058,000
Nov 22, 2024 31.00 31.97 30.87 31.89 1.02 3.30% 1,115,938
Nov 21, 2024 30.62 31.09 30.48 30.87 0.15 0.49% 1,966,100
Nov 20, 2024 30.88 31.04 30.44 30.72 -0.26 -0.84% 1,190,000
Nov 19, 2024 31.15 31.41 30.81 30.98 -0.57 -1.81% 1,505,725
Nov 18, 2024 31.84 32.01 31.27 31.55 -0.28 -0.88% 1,453,714
Nov 15, 2024 32.78 32.78 31.57 31.83 -0.79 -2.42% 1,797,214
Nov 14, 2024 33.00 33.40 32.42 32.62 -0.05 -0.15% 1,507,323
Nov 13, 2024 32.77 32.96 32.40 32.67 -0.18 -0.55% 1,231,329
Nov 12, 2024 32.33 32.89 32.24 32.85 0.25 0.77% 1,662,100
Nov 11, 2024 33.23 33.48 32.54 32.60 -0.49 -1.48% 1,029,800
Nov 8, 2024 33.28 33.46 33.03 33.09 -0.39 -1.16% 807,556
Nov 7, 2024 33.65 34.31 33.32 33.48 0.02 0.06% 1,622,307
Nov 6, 2024 32.85 33.69 32.53 33.46 1.88 5.95% 1,710,011
Nov 5, 2024 32.30 32.31 31.18 31.58 -2.06 -6.12% 3,305,300
Nov 4, 2024 34.36 34.79 33.54 33.64 -0.84 -2.44% 2,346,892
Nov 1, 2024 34.46 34.93 34.29 34.48 0.14 0.41% 1,698,720
Oct 31, 2024 34.88 35.06 34.34 34.34 -0.64 -1.83% 1,560,821

Create Price Alert on ST

Your price alert will notify you when the stock price is above 28.33.

Add to Watchlist