ST Quote, Trading Chart, Sensata Technologies Holding plc

home / stock / st / st quote

Stock Information
Company Name: Sensata Technologies Holding plc
Stock Symbol: ST
Market: NYSE
Menu
ST ST Quote ST Short ST News ST Articles ST Message Board
Get ST Alerts

News, Short Squeeze, Breakout and More Instantly...
ST Quote
Last:$37.39
Change Percent:-0.35%
Open:$37.39
Previous Close:$37.39
High:$37.96
Low:$36.85
Volume:2,230,807
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ST Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$37.39
Close:$37.39
High:$37.96
Low:$36.85
Volume:2,230,807
Date:2024-06-27
Open:$37.09
Close:$37.26
High:$37.4
Low:$36.79
Volume:3,559,489
Date:2024-06-26
Open:$36.99
Close:$37.06
High:$37.12
Low:$36.61
Volume:3,330,922
Date:2024-06-25
Open:$38.08
Close:$37.31
High:$38.23
Low:$37.27
Volume:1,973,076
Date:2024-06-24
Open:$38.15
Close:$38.24
High:$38.51
Low:$37.95
Volume:822,378
Date:2024-06-21
Open:$38.42
Close:$38.01
High:$38.42
Low:$37.63
Volume:2,479,850
Date:2024-06-20
Open:$38.57
Close:$38.4
High:$38.6573
Low:$38.14
Volume:1,135,224
Date:2024-06-19
Open:$38.56
Close:$38.73
High:$39.31
Low:$38.56
Volume:2,358,736
Date:2024-06-18
Open:$38.56
Close:$38.73
High:$39.31
Low:$38.56
Volume:2,358,736
Date:2024-06-17
Open:$38.1
Close:$38.44
High:$38.5
Low:$37.985
Volume:1,333,475
Date:2024-06-14
Open:$38.66
Close:$38.15
High:$39.2
Low:$37.69
Volume:2,211,092
Date:2024-06-13
Open:$39.63
Close:$39.3
High:$39.755
Low:$38.9
Volume:1,421,608
Date:2024-06-12
Open:$40.13
Close:$39.64
High:$40.48
Low:$39.5
Volume:1,088,677
Date:2024-06-11
Open:$39.33
Close:$39.22
High:$39.48
Low:$38.84
Volume:1,595,618
Date:2024-06-10
Open:$38.95
Close:$39.54
High:$39.61
Low:$38.89
Volume:1,369,551
Date:2024-06-07
Open:$38.84
Close:$39.46
High:$39.49
Low:$38.77
Volume:1,293,228
Date:2024-06-06
Open:$40.12
Close:$39.2
High:$40.17
Low:$39.05
Volume:2,103,480
Date:2024-06-05
Open:$40.24
Close:$40.11
High:$40.295
Low:$39.63
Volume:1,669,509
Date:2024-06-04
Open:$40.65
Close:$40.16
High:$40.74
Low:$39.92
Volume:1,956,849
Date:2024-06-03
Open:$41.53
Close:$41.18
High:$41.73
Low:$41.16
Volume:3,106,322