Sensata Technologies Holding NV (ST) Historical Stock Data
24.27 ↓0.48 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ST is down -0.43% a day on average. There have been 12 days where Sensata Technologies Holding NV closed green and 18 days where ST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 24.38 | 24.27 | ↓$0.11 (-0.45%) | 23.69 | 24.53 | 2.48M |
| 2025-03-28 | 25.87 | 24.75 | ↓$1.12 (-4.33%) | 24.42 | 26.00 | 2.87M |
| 2025-03-27 | 27.26 | 26.12 | ↓$1.14 (-4.18%) | 25.38 | 27.36 | 2.56M |
| 2025-03-26 | 27.75 | 27.46 | ↓$0.29 (-1.05%) | 27.21 | 28.15 | 1.03M |
| 2025-03-25 | 28.07 | 27.85 | ↓$0.22 (-0.78%) | 27.58 | 28.27 | 0.99M |
| 2025-03-24 | 27.61 | 27.79 | ↑$0.18 (0.65%) | 27.50 | 28.10 | 1.25M |
| 2025-03-21 | 27.41 | 27.15 | ↓$0.26 (-0.95%) | 26.85 | 27.51 | 2.20M |
| 2025-03-20 | 27.60 | 27.90 | ↑$0.30 (1.09%) | 27.60 | 28.16 | 1.02M |
| 2025-03-19 | 27.82 | 27.99 | ↑$0.17 (0.61%) | 27.68 | 28.25 | 1.12M |
| 2025-03-18 | 27.74 | 27.81 | ↑$0.07 (0.25%) | 27.62 | 28.10 | 1.18M |
| 2025-03-17 | 27.14 | 27.74 | ↑$0.60 (2.21%) | 26.93 | 27.97 | 1.67M |
| 2025-03-14 | 26.86 | 27.18 | ↑$0.32 (1.19%) | 26.67 | 27.30 | 1.63M |
| 2025-03-13 | 26.68 | 26.46 | ↓$0.22 (-0.82%) | 26.38 | 27.18 | 1.26M |
| 2025-03-12 | 27.54 | 26.78 | ↓$0.76 (-2.76%) | 26.64 | 27.66 | 1.48M |
| 2025-03-11 | 28.09 | 27.59 | ↓$0.50 (-1.78%) | 26.97 | 28.16 | 1.81M |
| 2025-03-10 | 28.40 | 28.13 | ↓$0.27 (-0.95%) | 27.93 | 29.25 | 2.54M |
| 2025-03-07 | 27.55 | 28.72 | ↑$1.17 (4.25%) | 27.55 | 28.83 | 2.64M |
| 2025-03-06 | 26.85 | 27.84 | ↑$0.99 (3.69%) | 26.70 | 27.94 | 1.98M |
| 2025-03-05 | 26.92 | 27.10 | ↑$0.18 (0.67%) | 26.70 | 27.48 | 1.80M |
| 2025-03-04 | 26.83 | 26.53 | ↓$0.30 (-1.12%) | 26.01 | 27.07 | 2.98M |
| 2025-03-03 | 28.97 | 27.32 | ↓$1.65 (-5.70%) | 27.21 | 29.31 | 1.59M |
| 2025-02-28 | 28.69 | 28.85 | ↑$0.16 (0.56%) | 28.30 | 29.03 | 2.10M |
| 2025-02-27 | 29.22 | 28.78 | ↓$0.44 (-1.51%) | 28.72 | 29.84 | 1.31M |
| 2025-02-26 | 29.71 | 29.38 | ↓$0.33 (-1.11%) | 29.29 | 29.90 | 1.36M |
| 2025-02-25 | 29.52 | 29.48 | ↓$0.04 (-0.14%) | 29.20 | 29.93 | 1.79M |
| 2025-02-24 | 29.59 | 29.48 | ↓$0.11 (-0.37%) | 29.11 | 29.91 | 1.91M |
| 2025-02-21 | 30.02 | 29.49 | ↓$0.53 (-1.77%) | 29.30 | 30.10 | 1.31M |
| 2025-02-20 | 30.00 | 29.97 | ↓$0.03 (-0.10%) | 29.61 | 30.28 | 1.24M |
| 2025-02-19 | 29.49 | 30.00 | ↑$0.51 (1.73%) | 29.30 | 30.07 | 1.57M |
| 2025-02-18 | 29.64 | 29.67 | ↑$0.03 (0.10%) | 29.15 | 29.84 | 1.91M |
Create an account or log in to view more rows.
$ST almost time for the running
$ST This was indeed a beautiful day.
$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!