ST - Sensata Technologies Holding plc

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 47.99 48.28 47.80 47.98 47.98 383,280
Mar 18, 2019 47.93 48.10 47.62 47.80 47.80 780,100
Mar 15, 2019 47.92 48.09 47.53 47.69 47.69 1,202,900
Mar 14, 2019 48.40 48.44 47.64 47.76 47.76 1,255,700
Mar 13, 2019 48.57 48.88 48.42 48.60 48.60 1,264,800
Mar 12, 2019 48.99 49.18 48.29 48.43 48.43 1,072,900
Mar 11, 2019 48.14 49.00 47.97 48.73 48.73 1,218,200
Mar 08, 2019 48.40 48.65 47.82 48.07 48.07 1,611,700
Mar 07, 2019 49.35 49.40 48.68 48.91 48.91 1,138,500
Mar 06, 2019 50.59 50.76 49.78 49.81 49.81 900,400
Mar 05, 2019 50.94 51.11 50.62 50.65 50.65 617,400
Mar 04, 2019 51.26 51.63 50.77 51.10 51.10 815,800
Mar 01, 2019 51.10 51.40 50.78 51.00 51.00 1,147,800
Feb 28, 2019 50.63 51.09 50.58 50.73 50.73 820,400
Feb 27, 2019 50.47 50.85 50.27 50.73 50.73 771,500
Feb 26, 2019 51.05 51.12 50.45 50.53 50.53 978,100
Feb 25, 2019 51.42 51.72 50.96 51.00 51.00 1,518,100
Feb 22, 2019 50.26 51.12 50.18 51.03 51.03 1,010,300
Feb 21, 2019 49.66 50.50 49.64 50.07 50.07 1,032,300
Feb 20, 2019 49.22 50.11 48.92 49.78 49.78 1,389,500
Feb 19, 2019 48.63 49.57 48.56 49.45 49.45 1,453,500
Feb 15, 2019 48.52 49.30 48.25 49.27 49.27 1,164,700
Feb 14, 2019 48.56 48.81 47.77 48.12 48.12 1,107,800
Feb 13, 2019 47.90 48.77 47.87 48.67 48.67 1,150,600
Feb 12, 2019 47.05 47.78 47.05 47.63 47.63 1,204,800
Feb 11, 2019 46.45 46.91 46.34 46.73 46.73 1,135,300
Feb 08, 2019 46.43 47.17 45.89 46.53 46.53 1,077,400
Feb 07, 2019 48.28 48.49 46.34 46.75 46.75 1,142,300
Feb 06, 2019 46.78 49.61 46.45 48.74 48.74 1,504,100
Feb 05, 2019 47.82 47.99 47.61 47.98 47.98 867,000
Feb 04, 2019 47.93 48.12 47.42 47.73 47.73 1,181,700
Feb 01, 2019 47.60 48.16 47.36 48.11 48.11 1,180,000
Jan 31, 2019 47.22 47.56 47.07 47.50 47.50 707,100
Jan 30, 2019 47.25 47.46 46.93 47.33 47.33 553,900
Jan 29, 2019 46.83 47.17 46.75 47.00 47.00 498,000
Jan 28, 2019 46.73 47.16 46.56 47.00 47.00 401,100
Jan 25, 2019 47.02 47.60 46.71 47.29 47.29 953,700
Jan 24, 2019 46.02 46.45 45.91 46.35 46.35 740,100
Jan 23, 2019 46.70 46.98 45.82 46.00 46.00 741,000
Jan 22, 2019 46.91 47.21 46.29 46.71 46.71 628,900
Jan 18, 2019 47.25 47.85 47.11 47.44 47.44 992,400
Jan 17, 2019 45.92 46.95 45.87 46.76 46.76 777,700
Jan 16, 2019 45.82 46.54 45.76 46.41 46.41 1,170,200
Jan 15, 2019 45.34 45.83 44.95 45.82 45.82 1,265,400
Jan 14, 2019 45.11 45.56 44.82 45.24 45.24 817,200
Jan 11, 2019 44.92 45.53 44.90 45.28 45.28 691,700
Jan 10, 2019 44.55 45.60 44.48 45.07 45.07 652,700
Jan 09, 2019 44.76 45.33 44.74 44.90 44.90 754,900
Jan 08, 2019 44.30 44.53 43.56 44.20 44.20 591,800
Jan 07, 2019 44.66 44.81 43.94 44.11 44.11 1,284,700
Jan 04, 2019 43.72 44.35 43.35 44.35 44.35 1,214,600
Jan 03, 2019 44.57 44.57 43.16 43.51 43.51 900,600
Jan 02, 2019 44.15 45.09 43.88 45.02 45.02 947,000
Dec 31, 2018 44.19 44.84 43.79 44.84 44.84 759,700
Dec 28, 2018 43.67 44.49 43.42 44.01 44.01 684,900
Dec 27, 2018 42.06 43.52 42.06 43.51 43.51 815,700
Dec 26, 2018 41.51 42.87 40.78 42.80 42.80 902,000
Dec 24, 2018 41.92 42.16 41.36 41.43 41.43 724,400
Dec 21, 2018 42.53 43.31 42.06 42.34 42.34 2,076,900
Dec 20, 2018 42.11 42.90 41.68 42.22 42.22 906,400
Dec 19, 2018 43.23 44.04 42.06 42.44 42.44 1,483,500
Dec 18, 2018 42.40 43.30 42.18 43.06 43.06 938,900
Dec 17, 2018 42.59 43.52 41.80 41.98 41.98 1,009,400
Dec 14, 2018 43.43 44.00 42.50 42.75 42.75 781,500
Dec 13, 2018 44.52 44.68 43.53 43.84 43.84 481,100
Dec 12, 2018 44.33 45.15 43.96 44.28 44.28 770,700
Dec 11, 2018 44.99 45.42 43.34 43.50 43.50 875,200
Dec 10, 2018 44.23 44.71 43.67 44.11 44.11 716,600
Dec 07, 2018 45.69 46.72 44.01 44.23 44.23 851,000
Dec 06, 2018 44.62 45.82 44.02 45.82 45.82 1,211,100
Dec 04, 2018 47.84 47.84 45.65 45.66 45.66 1,333,000
Dec 03, 2018 47.36 48.76 47.14 47.78 47.78 1,092,200
Nov 30, 2018 45.43 46.41 44.86 46.26 46.26 1,401,200
Nov 29, 2018 46.30 46.78 45.80 45.81 45.81 825,500
Nov 28, 2018 46.10 46.43 45.22 46.41 46.41 941,700
Nov 27, 2018 47.21 47.48 45.72 46.01 46.01 792,200
Nov 26, 2018 46.69 47.66 46.45 47.60 47.60 1,206,800
Nov 23, 2018 46.00 46.70 46.00 46.43 46.43 196,000
Nov 21, 2018 46.22 47.18 45.90 46.50 46.50 452,200
Nov 20, 2018 45.59 46.44 45.14 45.97 45.97 1,230,700
Nov 19, 2018 47.10 47.26 46.20 46.30 46.30 533,400
Nov 16, 2018 46.92 47.42 46.70 47.19 47.19 583,000
Nov 15, 2018 45.74 47.56 45.69 47.25 47.25 834,600
Nov 14, 2018 46.73 47.01 45.89 45.97 45.97 1,109,400
Nov 13, 2018 46.19 47.20 46.19 46.34 46.34 998,400
Nov 12, 2018 46.61 47.01 46.05 46.07 46.07 758,900
Nov 09, 2018 47.29 47.62 46.13 46.76 46.76 1,275,800
Nov 08, 2018 47.77 48.30 47.51 47.76 47.76 1,136,100
Nov 07, 2018 48.00 48.04 47.47 47.84 47.84 997,900
Nov 06, 2018 47.64 48.03 47.36 47.63 47.63 1,048,400
Nov 05, 2018 48.14 48.24 47.32 47.62 47.62 905,300
Nov 02, 2018 47.65 48.09 47.30 47.94 47.94 1,228,000
Nov 01, 2018 47.37 47.73 47.08 47.19 47.19 1,737,800
Oct 31, 2018 47.99 48.07 46.52 46.90 46.90 1,977,700
Oct 30, 2018 42.97 47.69 42.51 47.25 47.25 4,913,800
Oct 29, 2018 43.60 44.20 42.03 42.57 42.57 2,232,400
Oct 26, 2018 41.43 42.76 41.23 42.37 42.37 2,332,800
Oct 25, 2018 41.63 42.44 41.28 42.02 42.02 1,818,000
Oct 24, 2018 43.48 43.75 41.12 41.17 41.17 1,874,000
Oct 23, 2018 41.98 43.64 41.53 43.58 43.58 1,927,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...