Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Sensata Technologies Holding PLC | ST | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.12 | 0.29% | 42.00 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 42.15 | 41.83 | 42.34 | 41.85 | 41.88 |
ST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.69 | 42.96 | 41.672 | 42.39 | 1,462,061 | -0.69 | -1.62% |
| 1 Month | 34.40 | 43.14 | 34.255 | 40.45 | 3,039,643 | 7.60 | 22.09% |
| 3 Months | 34.48 | 43.14 | 33.32 | 37.91 | 2,008,806 | 7.52 | 21.81% |
| 6 Months | 31.67 | 43.14 | 31.61 | 36.01 | 2,257,043 | 10.33 | 32.62% |
| 1 Year | 40.90 | 47.41 | 30.56 | 36.87 | 1,938,452 | 1.10 | 2.69% |
| 3 Years | 57.89 | 65.58 | 30.56 | 43.40 | 1,405,122 | -15.89 | -27.45% |
| 5 Years | 44.71 | 65.58 | 18.25 | 44.25 | 1,254,446 | -2.71 | -6.06% |
ST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 41.85 | -0.03 | -0.07% | 42.15 | 42.34 | 41.83 | 1,134,090 |
| 24 May 2024 | 41.88 | -0.12 | -0.29% | 42.22 | 42.32 | 41.672 | 1,187,901 |
| 23 May 2024 | 42.00 | -0.56 | -1.32% | 42.47 | 42.5554 | 41.77 | 1,431,965 |
| 22 May 2024 | 42.56 | 0.02 | 0.05% | 42.40 | 42.80 | 42.21 | 1,259,948 |
| 21 May 2024 | 42.54 | -0.23 | -0.54% | 42.75 | 42.96 | 42.49 | 1,690,217 |
| 18 May 2024 | 42.77 | 0.13 | 0.30% | 42.69 | 42.87 | 42.41 | 1,766,667 |
| 17 May 2024 | 42.64 | -0.38 | -0.88% | 42.98 | 43.12 | 42.59 | 1,927,545 |
| 16 May 2024 | 43.02 | 0.33 | 0.77% | 43.08 | 43.14 | 42.68 | 1,767,313 |
| 15 May 2024 | 42.69 | 0.08 | 0.19% | 43.00 | 43.00 | 42.39 | 2,201,829 |
| 14 May 2024 | 42.61 | 0.27 | 0.64% | 42.46 | 42.76 | 42.18 | 3,170,180 |
| 11 May 2024 | 42.34 | -0.30 | -0.70% | 42.85 | 43.11 | 41.95 | 1,479,050 |
| 10 May 2024 | 42.64 | 0.09 | 0.21% | 42.69 | 42.86 | 42.19 | 1,651,447 |
| 09 May 2024 | 42.55 | 0.56 | 1.33% | 41.65 | 42.94 | 41.65 | 3,885,416 |
| 08 May 2024 | 41.99 | 0.90 | 2.19% | 41.91 | 42.29 | 41.52 | 4,180,774 |
| 07 May 2024 | 41.09 | 1.02 | 2.55% | 41.90 | 41.90 | 40.875 | 3,925,475 |
| 04 May 2024 | 40.07 | 0.67 | 1.70% | 39.95 | 40.305 | 39.26 | 3,544,118 |
| 03 May 2024 | 39.40 | 0.41 | 1.05% | 39.31 | 39.585 | 38.28 | 3,215,151 |
| 02 May 2024 | 38.99 | 0.68 | 1.77% | 38.57 | 39.39 | 37.77 | 4,875,174 |
| 01 May 2024 | 38.31 | 2.55 | 7.13% | 42.99 | 42.99 | 38.16 | 14,621,794 |
| 30 Apr 2024 | 35.76 | 0.78 | 2.23% | 35.25 | 35.76 | 35.21 | 1,863,379 |
| 27 Apr 2024 | 34.98 | 0.60 | 1.75% | 34.40 | 35.10 | 34.255 | 1,173,906 |
