Sensata Technologies Hold... (ST)
24.79
-1.33 (-5.09%)
At close: Mar 28, 2025, 3:59 PM
24.77
-0.08%
After-hours: Mar 28, 2025, 06:36 PM EDT
ST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.87 | 26.00 | 24.42 | 24.75 | -1.37 | -5.25% | 2,867,972 |
| Mar 27, 2025 | 27.26 | 27.36 | 25.38 | 26.12 | -1.34 | -4.88% | 2,560,500 |
| Mar 26, 2025 | 27.75 | 28.15 | 27.21 | 27.46 | -0.39 | -1.40% | 1,026,800 |
| Mar 25, 2025 | 28.07 | 28.27 | 27.58 | 27.85 | 0.06 | 0.22% | 994,100 |
| Mar 24, 2025 | 27.61 | 28.10 | 27.50 | 27.79 | 0.64 | 2.36% | 1,249,463 |
| Mar 21, 2025 | 27.41 | 27.51 | 26.85 | 27.15 | -0.75 | -2.69% | 2,199,141 |
| Mar 20, 2025 | 27.60 | 28.16 | 27.60 | 27.90 | -0.09 | -0.32% | 1,015,359 |
| Mar 19, 2025 | 27.82 | 28.25 | 27.68 | 27.99 | 0.18 | 0.65% | 1,118,000 |
| Mar 18, 2025 | 27.74 | 28.10 | 27.62 | 27.81 | 0.07 | 0.25% | 1,178,700 |
| Mar 17, 2025 | 27.14 | 27.97 | 26.93 | 27.74 | 0.56 | 2.06% | 1,666,548 |
| Mar 14, 2025 | 26.86 | 27.30 | 26.67 | 27.18 | 0.72 | 2.72% | 1,627,047 |
| Mar 13, 2025 | 26.68 | 27.18 | 26.38 | 26.46 | -0.32 | -1.19% | 1,256,829 |
| Mar 12, 2025 | 27.54 | 27.66 | 26.64 | 26.78 | -0.81 | -2.94% | 1,479,927 |
| Mar 11, 2025 | 28.09 | 28.16 | 26.97 | 27.59 | -0.54 | -1.92% | 1,810,620 |
| Mar 10, 2025 | 28.40 | 29.25 | 27.93 | 28.13 | -0.59 | -2.05% | 2,535,900 |
| Mar 7, 2025 | 27.55 | 28.83 | 27.55 | 28.72 | 0.88 | 3.16% | 2,635,830 |
| Mar 6, 2025 | 26.85 | 27.94 | 26.70 | 27.84 | 0.74 | 2.73% | 1,978,800 |
| Mar 5, 2025 | 26.92 | 27.48 | 26.70 | 27.10 | 0.57 | 2.15% | 1,803,100 |
| Mar 4, 2025 | 26.83 | 27.07 | 26.01 | 26.53 | -0.79 | -2.89% | 2,985,179 |
| Mar 3, 2025 | 28.97 | 29.31 | 27.21 | 27.32 | -1.53 | -5.30% | 1,587,100 |
| Feb 28, 2025 | 28.69 | 29.03 | 28.30 | 28.85 | 0.07 | 0.24% | 2,104,632 |
| Feb 27, 2025 | 29.22 | 29.84 | 28.72 | 28.78 | -0.60 | -2.04% | 1,305,841 |
| Feb 26, 2025 | 29.71 | 29.90 | 29.29 | 29.38 | -0.10 | -0.34% | 1,361,102 |
| Feb 25, 2025 | 29.52 | 29.93 | 29.20 | 29.48 | 0.00 | 0.00% | 1,790,000 |
| Feb 24, 2025 | 29.59 | 29.91 | 29.11 | 29.48 | -0.01 | -0.03% | 1,905,800 |
| Feb 21, 2025 | 30.02 | 30.10 | 29.30 | 29.49 | -0.48 | -1.60% | 1,309,102 |
| Feb 20, 2025 | 30.00 | 30.28 | 29.61 | 29.97 | -0.03 | -0.10% | 1,235,100 |
| Feb 19, 2025 | 29.49 | 30.07 | 29.30 | 30.00 | 0.33 | 1.11% | 1,569,934 |
| Feb 18, 2025 | 29.64 | 29.84 | 29.15 | 29.67 | 0.13 | 0.44% | 1,909,825 |
| Feb 14, 2025 | 29.18 | 29.71 | 28.78 | 29.54 | 0.69 | 2.39% | 2,152,000 |
| Feb 13, 2025 | 28.00 | 29.25 | 27.94 | 28.85 | 0.84 | 3.00% | 2,955,223 |
| Feb 12, 2025 | 26.17 | 28.47 | 25.80 | 28.01 | 2.21 | 8.57% | 4,574,672 |
| Feb 11, 2025 | 25.55 | 25.96 | 25.42 | 25.80 | -0.01 | -0.04% | 2,163,736 |
| Feb 10, 2025 | 26.07 | 26.37 | 25.58 | 25.81 | -0.05 | -0.19% | 2,272,800 |
| Feb 7, 2025 | 25.60 | 25.87 | 25.29 | 25.86 | 0.38 | 1.49% | 1,829,000 |
| Feb 6, 2025 | 25.79 | 25.97 | 25.41 | 25.48 | -0.11 | -0.43% | 1,258,100 |
| Feb 5, 2025 | 25.77 | 25.98 | 25.50 | 25.59 | -0.15 | -0.58% | 1,420,466 |
| Feb 4, 2025 | 25.65 | 26.06 | 25.50 | 25.74 | 0.12 | 0.47% | 1,360,038 |
| Feb 3, 2025 | 26.40 | 26.47 | 24.91 | 25.62 | -1.54 | -5.67% | 2,821,425 |
| Jan 31, 2025 | 27.44 | 27.68 | 26.93 | 27.16 | -0.27 | -0.98% | 1,748,903 |
| Jan 30, 2025 | 27.66 | 27.82 | 27.15 | 27.43 | -0.11 | -0.40% | 2,455,800 |
| Jan 29, 2025 | 28.01 | 28.26 | 27.36 | 27.54 | -0.45 | -1.61% | 2,621,750 |
| Jan 28, 2025 | 28.40 | 28.40 | 27.72 | 27.99 | -0.60 | -2.10% | 1,416,300 |
| Jan 27, 2025 | 28.42 | 28.67 | 27.97 | 28.59 | -0.01 | -0.03% | 1,697,547 |
| Jan 24, 2025 | 29.16 | 29.19 | 28.45 | 28.60 | -0.48 | -1.65% | 1,285,300 |
| Jan 23, 2025 | 28.58 | 29.20 | 28.45 | 29.08 | 0.31 | 1.08% | 1,134,546 |
| Jan 22, 2025 | 28.93 | 29.45 | 28.70 | 28.77 | -0.16 | -0.55% | 1,207,900 |
| Jan 21, 2025 | 28.72 | 28.98 | 28.48 | 28.93 | 0.51 | 1.79% | 1,306,300 |
| Jan 17, 2025 | 28.57 | 28.80 | 28.36 | 28.42 | 0.14 | 0.50% | 981,700 |
| Jan 16, 2025 | 28.33 | 28.52 | 27.89 | 28.28 | 0.11 | 0.39% | 1,024,545 |