Sensata Technologies Holding NV (ST) Historical Stock Data
31.89 ↑1.02 (3.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ST is down -0.32% a day on average. There have been 11 days where Sensata Technologies Holding NV closed green and 19 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.00 | 31.89 | ↑$0.89 (2.87%) | 30.87 | 31.97 | 1.12M |
| 2024-11-21 | 30.62 | 30.87 | ↑$0.25 (0.82%) | 30.48 | 31.09 | 1.97M |
| 2024-11-20 | 30.88 | 30.72 | ↓$0.16 (-0.52%) | 30.44 | 31.04 | 1.19M |
| 2024-11-19 | 31.15 | 30.98 | ↓$0.17 (-0.55%) | 30.81 | 31.41 | 1.51M |
| 2024-11-18 | 31.84 | 31.55 | ↓$0.29 (-0.91%) | 31.27 | 32.01 | 1.45M |
| 2024-11-15 | 32.78 | 31.83 | ↓$0.95 (-2.90%) | 31.57 | 32.78 | 1.80M |
| 2024-11-14 | 33.00 | 32.62 | ↓$0.38 (-1.15%) | 32.42 | 33.40 | 1.51M |
| 2024-11-13 | 32.77 | 32.67 | ↓$0.10 (-0.31%) | 32.40 | 32.96 | 1.23M |
| 2024-11-12 | 32.33 | 32.85 | ↑$0.52 (1.61%) | 32.24 | 32.89 | 1.66M |
| 2024-11-11 | 33.23 | 32.60 | ↓$0.63 (-1.90%) | 32.54 | 33.48 | 1.03M |
| 2024-11-08 | 33.28 | 33.09 | ↓$0.19 (-0.57%) | 33.03 | 33.46 | 807.56K |
| 2024-11-07 | 33.65 | 33.48 | ↓$0.17 (-0.51%) | 33.32 | 34.31 | 1.62M |
| 2024-11-06 | 32.85 | 33.46 | ↑$0.61 (1.86%) | 32.54 | 33.69 | 1.71M |
| 2024-11-05 | 32.30 | 31.58 | ↓$0.72 (-2.23%) | 31.18 | 32.31 | 3.31M |
| 2024-11-04 | 34.36 | 33.64 | ↓$0.72 (-2.10%) | 33.54 | 34.79 | 2.35M |
| 2024-11-01 | 34.46 | 34.48 | ↑$0.02 (0.06%) | 34.29 | 34.93 | 1.70M |
| 2024-10-31 | 34.88 | 34.34 | ↓$0.54 (-1.55%) | 34.34 | 35.06 | 1.56M |
| 2024-10-30 | 35.27 | 34.98 | ↓$0.29 (-0.82%) | 34.92 | 35.86 | 0.94M |
| 2024-10-29 | 35.34 | 35.33 | ↓$0.01 (-0.03%) | 34.75 | 35.40 | 668.50K |
| 2024-10-28 | 35.32 | 35.55 | ↑$0.23 (0.65%) | 35.20 | 35.94 | 843.52K |
| 2024-10-25 | 35.00 | 35.10 | ↑$0.10 (0.29%) | 34.87 | 35.68 | 0.97M |
| 2024-10-24 | 34.99 | 34.94 | ↓$0.05 (-0.14%) | 34.50 | 35.07 | 1.22M |
| 2024-10-23 | 34.89 | 34.88 | ↓$0.01 (-0.03%) | 34.45 | 35.46 | 1M |
| 2024-10-22 | 35.03 | 35.03 | ↑$0.00 (0.00%) | 34.25 | 35.26 | 2.22M |
| 2024-10-21 | 35.92 | 35.45 | ↓$0.47 (-1.31%) | 35.29 | 36.04 | 0.96M |
| 2024-10-18 | 36.30 | 35.99 | ↓$0.31 (-0.85%) | 35.91 | 36.33 | 828.82K |
| 2024-10-17 | 36.04 | 36.13 | ↑$0.09 (0.25%) | 35.54 | 36.18 | 841.24K |
| 2024-10-16 | 35.74 | 35.91 | ↑$0.17 (0.48%) | 35.64 | 36.00 | 708.66K |
| 2024-10-15 | 36.17 | 35.45 | ↓$0.72 (-1.99%) | 35.41 | 36.64 | 828.27K |
| 2024-10-14 | 35.82 | 36.49 | ↑$0.67 (1.87%) | 35.64 | 36.54 | 1.19M |
Create an account or log in to view more rows.
$ST low volume today isn’t necessarily a bad thing
$ST Who else bought the dip on Friday?
$ST is going to have a run next month
$ST Buy Buy Buy
$ST let’s go down baby 😉
$ST great sale!!!! Buy buy buy
$ST to the moon!
$ST day trade is ok to buy here but sell later
$ST come to papa
$ST it can go lower