NYSE : ST
Sensata Technologies Holding plc — Price history
Technology · Scientific & Technical Instruments · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sensata Technologies Holding plc (ST) closed at 41.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.94 | 42.31 | 40.48 | 41.23 | 1,560,099 | +2.38% |
| 2026-10-30 | 40.51 | 41.1 | 39.62 | 40.27 | 1,621,949 | -2.49% |
| 2026-10-29 | 40.64 | 41.849 | 40.415 | 41.3 | 1,812,739 | +1.03% |
| 2026-10-28 | 41.14 | 42.05 | 40.44 | 40.88 | 3,197,668 | -3.40% |
| 2026-10-27 | 41.22 | 42.38 | 40.785 | 42.32 | 1,976,444 | +4.01% |
| 2026-10-26 | 40.8 | 41.178 | 40.33 | 40.69 | 1,782,254 | +0.77% |
| 2026-10-23 | 40.11 | 40.94 | 39.61 | 40.38 | 1,746,061 | -0.79% |
| 2026-10-22 | 41.14 | 41.295 | 40.19 | 40.7 | 1,747,801 | -3.74% |
| 2026-10-21 | 42.83 | 43 | 42.07 | 42.28 | 1,048,234 | +0.67% |
| 2026-10-20 | 40.2 | 42.06 | 40.12 | 42 | 1,356,813 | +2.82% |
| 2026-10-19 | 41.17 | 41.3 | 40.44 | 40.85 | 792,188 | +0.67% |
| 2026-10-16 | 41.18 | 41.63 | 40.155 | 40.58 | 920,112 | -1.77% |
| 2026-10-15 | 40.33 | 41.38 | 39.77 | 41.31 | 1,408,013 | +0.34% |
| 2026-10-14 | 42.05 | 42.47 | 40.62 | 41.17 | 1,792,137 | -3.13% |
| 2026-10-13 | 41.66 | 42.71 | 41.53 | 42.5 | 1,170,882 | +0.95% |
| 2026-10-12 | 42.2 | 42.435 | 41.905 | 42.1 | 1,067,223 | -0.45% |
| 2026-10-09 | 42.5 | 42.795 | 41.35 | 42.29 | 769,491 | +0.14% |
| 2026-10-08 | 42.04 | 42.73 | 41.655 | 42.23 | 1,561,267 | -0.33% |
| 2026-10-07 | 42.9 | 43 | 41.34 | 42.37 | 897,843 | -3.53% |
| 2026-10-06 | 43.53 | 44.17 | 42.95 | 43.92 | 1,231,174 | +1.74% |
| 2026-10-05 | 43.65 | 43.99 | 42.74 | 43.17 | 988,273 | -0.78% |
| 2026-10-02 | 43.08 | 43.85 | 42.52 | 43.51 | 1,486,258 | +2.74% |
| 2026-10-01 | 41.44 | 42.415 | 41.09 | 42.35 | 1,444,293 | +1.90% |
| 2026-09-30 | 41.96 | 42.24 | 41.43 | 41.56 | 861,478 | -0.84% |
| 2026-09-29 | 42.09 | 42.23 | 41.395 | 41.91 | 945,694 | +0.41% |
| 2026-09-28 | 41.86 | 42.13 | 41.23 | 41.74 | 939,113 | -1.07% |
| 2026-09-25 | 41.22 | 42.56 | 41.155 | 42.19 | 1,109,376 | +2.75% |
| 2026-09-24 | 40.98 | 41.415 | 40.63 | 41.06 | 1,024,970 | -1.08% |
| 2026-09-23 | 41.7 | 42.13 | 41.22 | 41.51 | 1,280,650 | -1.54% |
| 2026-09-22 | 42.14 | 42.39 | 41.77 | 42.16 | 1,114,968 | +0.76% |
| 2026-09-21 | 42.36 | 42.36 | 41.54 | 41.84 | 2,327,300 | -0.26% |
| 2026-09-18 | 42.28 | 42.47 | 41.7 | 41.95 | 1,674,113 | -0.69% |
| 2026-09-17 | 43.16 | 43.16 | 42.17 | 42.24 | 1,120,393 | +0.79% |
| 2026-09-16 | 42.13 | 42.44 | 41.2 | 41.91 | 1,139,881 | +0.65% |
| 2026-09-15 | 41.86 | 42.05 | 41.43 | 41.64 | 1,009,939 | +0.63% |
| 2026-09-14 | 41.89 | 42.14 | 41.19 | 41.38 | 1,315,895 | -5.18% |
| 2026-09-11 | 43 | 43.68 | 42.62 | 43.64 | 1,901,531 | +3.44% |
| 2026-09-10 | 41.46 | 42.315 | 41.13 | 42.19 | 1,444,689 | +0.38% |
| 2026-09-09 | 42.26 | 42.725 | 41.76 | 42.03 | 1,123,390 | -1.31% |
| 2026-09-08 | 44.15 | 44.18 | 42.47 | 42.59 | 2,536,660 | -1.14% |
| 2026-09-04 | 42.25 | 43.14 | 42.165 | 43.08 | 1,060,237 | +2.52% |
| 2026-09-03 | 42.13 | 42.4 | 41.325 | 42.02 | 948,778 | -0.05% |
| 2026-09-02 | 40.94 | 42.14 | 40.58 | 42.04 | 1,638,764 | +2.59% |
| 2026-09-01 | 40.58 | 41.03 | 40.249 | 40.98 | 1,186,948 | -0.12% |
| 2026-08-31 | 41.79 | 41.79 | 40.62 | 41.03 | 2,037,820 | +0.00% |
| 2026-08-28 | 42.77 | 43.145 | 41.01 | 41.03 | 1,235,003 | -3.44% |
| 2026-08-27 | 42.62 | 43.16 | 42.155 | 42.49 | 719,825 | -0.21% |
| 2026-08-26 | 42.43 | 43.05 | 42.3 | 42.58 | 798,541 | +0.97% |
| 2026-08-25 | 42.79 | 42.79 | 41.69 | 42.17 | 1,034,859 | +0.50% |
| 2026-08-24 | 42.66 | 42.66 | 41.55 | 41.96 | 1,439,595 | -2.03% |
| 2026-08-21 | 42.42 | 42.94 | 42.115 | 42.83 | 1,168,214 | +2.15% |
| 2026-08-20 | 42.27 | 42.72 | 41.79 | 41.93 | 1,316,732 | -1.96% |
| 2026-08-19 | 43.59 | 43.59 | 42.28 | 42.77 | 2,946,417 | -0.79% |
| 2026-08-18 | 45.04 | 45.14 | 43.068 | 43.11 | 1,171,262 | -6.12% |
| 2026-08-17 | 46.45 | 46.8 | 45.64 | 45.92 | 1,723,580 | -0.67% |
| 2026-08-14 | 45.38 | 46.33 | 45.198 | 46.23 | 1,511,079 | +1.78% |
| 2026-08-13 | 45.96 | 46.255 | 45.13 | 45.42 | 923,727 | -1.58% |
| 2026-08-12 | 47.2 | 47.22 | 45.93 | 46.15 | 999,362 | +0.09% |
| 2026-08-11 | 46.39 | 47.52 | 45.42 | 46.23 | 1,134,841 | +0.96% |
| 2026-08-10 | 46.93 | 46.93 | 45.765 | 45.79 | 1,135,993 | -1.89% |
| 2026-08-07 | 46.7 | 47.05 | 45.88 | 46.67 | 1,170,856 | +0.73% |
| 2026-08-06 | 47.04 | 48.286 | 46.28 | 46.33 | 1,261,898 | -2.65% |
| 2026-08-05 | 48.2 | 49.17 | 47.582 | 47.59 | 1,085,170 | -2.20% |
| 2026-08-04 | 47.75 | 48.91 | 47.04 | 48.66 | 1,131,314 | +3.93% |
| 2026-08-03 | 46.26 | 48.276 | 46.26 | 46.82 | 1,746,681 | +1.14% |
| 2026-07-31 | 48.65 | 49.06 | 46.27 | 46.29 | 1,875,070 | -3.54% |
| 2026-07-30 | 49.33 | 51 | 46.5 | 47.99 | 3,892,873 | +4.33% |
| 2026-07-29 | 46.3 | 46.95 | 44.81 | 46 | 3,865,523 | -1.56% |
| 2026-07-28 | 45.51 | 46.78 | 44.97 | 46.73 | 2,452,369 | +0.73% |
| 2026-07-27 | 45.88 | 46.65 | 45.238 | 46.39 | 2,175,567 | +1.49% |
| 2026-07-24 | 45.62 | 46.425 | 45.15 | 45.71 | 1,045,931 | +0.20% |
| 2026-07-23 | 45.45 | 46.18 | 45.1 | 45.62 | 1,836,069 | -0.72% |
| 2026-07-22 | 46.17 | 47.06 | 45.885 | 45.95 | 767,819 | -1.20% |
| 2026-07-21 | 45.9 | 46.665 | 45.09 | 46.51 | 1,379,535 | +4.35% |
| 2026-07-20 | 45.52 | 45.78 | 44.505 | 44.57 | 2,049,684 | -1.07% |
| 2026-07-17 | 43.14 | 45.305 | 42.8 | 45.05 | 1,902,306 | +1.35% |
| 2026-07-16 | 44.36 | 44.54 | 43.54 | 44.45 | 1,624,041 | -0.45% |
| 2026-07-15 | 45.1 | 45.1 | 43.67 | 44.65 | 1,246,990 | -0.04% |
| 2026-07-14 | 45.48 | 45.83 | 44.11 | 44.67 | 1,115,441 | +0.61% |
| 2026-07-13 | 44.98 | 45.258 | 44.13 | 44.4 | 1,520,280 | -2.03% |
| 2026-07-10 | 44.76 | 45.615 | 44.585 | 45.32 | 943,437 | +1.25% |
| 2026-07-09 | 45.15 | 45.465 | 44.47 | 44.76 | 1,361,744 | +1.94% |
| 2026-07-08 | 43.87 | 44.325 | 42.88 | 43.91 | 1,939,320 | -0.86% |
| 2026-07-07 | 45.09 | 45.185 | 43.37 | 44.29 | 1,502,110 | -3.97% |
| 2026-07-06 | 45.89 | 46.865 | 45.62 | 46.12 | 1,372,365 | +1.72% |
| 2026-07-02 | 46.54 | 47.08 | 44.36 | 45.34 | 2,110,996 | -2.60% |
| 2026-07-01 | 46.55 | 47.81 | 46 | 46.55 | 1,814,117 | -2.49% |
| 2026-06-30 | 47.36 | 47.99 | 46.95 | 47.74 | 2,041,457 | +1.81% |
| 2026-06-29 | 46.55 | 47.52 | 45.66 | 46.89 | 1,894,051 | +0.09% |
| 2026-06-26 | 47.86 | 48.42 | 45.97 | 46.85 | 3,499,208 | -4.74% |
| 2026-06-25 | 49.26 | 50.18 | 48.42 | 49.18 | 1,460,273 | +2.03% |
| 2026-06-24 | 48.63 | 49 | 47.58 | 48.2 | 1,560,813 | -1.25% |
| 2026-06-23 | 49.52 | 50.22 | 48.81 | 48.81 | 1,445,981 | -5.59% |
| 2026-06-22 | 50.74 | 51.72 | 50.51 | 51.7 | 1,657,041 | +2.11% |
| 2026-06-18 | 50.88 | 51.305 | 50.15 | 50.63 | 2,100,109 | +2.37% |
| 2026-06-17 | 50.83 | 51.76 | 49.41 | 49.46 | 1,490,153 | -1.57% |
| 2026-06-16 | 51.54 | 52.341 | 50.17 | 50.25 | 1,718,596 | -2.18% |
| 2026-06-15 | 51.99 | 52.7 | 51.33 | 51.37 | 1,443,505 | +1.92% |
| 2026-06-12 | 50.35 | 50.65 | 49.53 | 50.4 | 1,606,741 | +1.10% |
| 2026-06-11 | 47.92 | 50.14 | 47.325 | 49.85 | 2,496,456 | +6.02% |
| 2026-06-10 | 49.27 | 50.29 | 46.82 | 47.02 | 2,189,273 | -5.30% |
| 2026-06-09 | 51.15 | 51.885 | 47.77 | 49.65 | 2,392,051 | -1.04% |
| 2026-06-08 | 50.725 | 51.22 | 50.17 | 50.17 | 2,712,465 | +0.66% |
| 2026-06-05 | 51.63 | 52.285 | 49.39 | 49.84 | 2,274,208 | -5.32% |
| 2026-06-04 | 52.75 | 53.6 | 52.38 | 52.64 | 2,321,747 | -1.70% |
| 2026-06-03 | 52.96 | 53.89 | 52.52 | 53.55 | 2,794,697 | +0.79% |
| 2026-06-02 | 50.6 | 53.84 | 49.955 | 53.13 | 4,052,870 | +7.79% |
| 2026-06-01 | 49.24 | 49.5 | 48.105 | 49.29 | 2,058,735 | -0.20% |
| 2026-05-29 | 50.32 | 50.65 | 49.38 | 49.39 | 3,176,598 | -1.97% |
| 2026-05-28 | 50.12 | 50.755 | 49.35 | 50.38 | 2,860,295 | -0.26% |
| 2026-05-27 | 50.5 | 50.77 | 49.72 | 50.51 | 2,528,970 | +0.24% |
| 2026-05-26 | 49.56 | 50.78 | 49.165 | 50.39 | 4,155,588 | +3.70% |
| 2026-05-22 | 48 | 48.89 | 47.33 | 48.59 | 1,621,118 | +2.38% |
| 2026-05-21 | 47.02 | 48 | 46.71 | 47.46 | 2,113,807 | -0.59% |
| 2026-05-20 | 47.06 | 47.825 | 46.27 | 47.74 | 1,444,638 | +2.87% |
| 2026-05-19 | 47.175 | 47.175 | 45.365 | 46.41 | 2,214,805 | -2.95% |
| 2026-05-18 | 48.45 | 49.15 | 47.62 | 47.82 | 2,963,346 | -1.40% |
| 2026-05-15 | 47.98 | 48.93 | 46.6 | 48.5 | 3,063,877 | -0.88% |
| 2026-05-14 | 48.58 | 49.155 | 47.46 | 48.93 | 3,643,463 | +1.54% |
| 2026-05-13 | 46.595 | 49.36 | 45.945 | 48.19 | 4,261,086 | +8.56% |