Sensata Technologies Holding NV (ST) Historical Stock Data
27.81 ↑0.41 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ST is down -0.58% a day on average. There have been 9 days where Sensata Technologies Holding NV closed green and 21 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.28 | 27.81 | ↑$0.53 (1.94%) | 27.19 | 27.98 | 1.33M |
| 2024-12-24 | 27.39 | 27.40 | ↑$0.01 (0.04%) | 27.18 | 27.60 | 466.21K |
| 2024-12-23 | 27.23 | 27.44 | ↑$0.21 (0.77%) | 27.12 | 27.69 | 1.08M |
| 2024-12-20 | 27.25 | 27.24 | ↓$0.01 (-0.04%) | 27.20 | 27.75 | 4.61M |
| 2024-12-19 | 28.35 | 27.32 | ↓$1.03 (-3.63%) | 27.16 | 28.65 | 6.54M |
| 2024-12-18 | 29.42 | 28.17 | ↓$1.25 (-4.25%) | 28.04 | 30.00 | 1.89M |
| 2024-12-17 | 30.07 | 29.48 | ↓$0.59 (-1.96%) | 29.33 | 30.25 | 1.30M |
| 2024-12-16 | 30.31 | 30.25 | ↓$0.06 (-0.20%) | 29.94 | 30.80 | 1.82M |
| 2024-12-13 | 30.35 | 30.37 | ↑$0.02 (0.07%) | 30.16 | 31.01 | 1.25M |
| 2024-12-12 | 30.49 | 30.45 | ↓$0.04 (-0.13%) | 30.27 | 30.62 | 1.08M |
| 2024-12-11 | 31.26 | 30.60 | ↓$0.66 (-2.11%) | 30.39 | 31.34 | 1.33M |
| 2024-12-10 | 30.77 | 30.97 | ↑$0.20 (0.65%) | 30.05 | 31.04 | 2.23M |
| 2024-12-09 | 30.91 | 30.89 | ↓$0.02 (-0.06%) | 30.83 | 31.46 | 2.30M |
| 2024-12-06 | 31.37 | 30.62 | ↓$0.75 (-2.39%) | 30.33 | 31.37 | 2.50M |
| 2024-12-05 | 31.92 | 31.14 | ↓$0.78 (-2.44%) | 31.08 | 32.03 | 1.96M |
| 2024-12-04 | 32.09 | 31.73 | ↓$0.36 (-1.12%) | 31.52 | 32.38 | 1.58M |
| 2024-12-03 | 32.40 | 32.12 | ↓$0.28 (-0.86%) | 31.96 | 32.56 | 1.63M |
| 2024-12-02 | 32.37 | 32.33 | ↓$0.04 (-0.12%) | 31.97 | 32.71 | 3.97M |
| 2024-11-29 | 32.06 | 32.14 | ↑$0.08 (0.25%) | 32.03 | 32.49 | 579.44K |
| 2024-11-27 | 32.32 | 32.11 | ↓$0.21 (-0.65%) | 32.00 | 32.71 | 689.78K |
| 2024-11-26 | 32.95 | 32.17 | ↓$0.78 (-2.37%) | 32.07 | 33.54 | 1.32M |
| 2024-11-25 | 32.30 | 33.58 | ↑$1.28 (3.96%) | 32.24 | 34.00 | 2.06M |
| 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 |
Create an account or log in to view more rows.
$ST it's just a matter of time and patience...
$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