ST - Sensata Technologies Holding plc

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 47.29 47.48 46.72 47.25 47.25 731,600
Jul 12, 2019 46.40 47.46 46.40 47.24 47.24 914,600
Jul 11, 2019 46.86 47.05 46.21 46.38 46.38 826,200
Jul 10, 2019 47.23 47.32 46.55 46.75 46.75 608,300
Jul 09, 2019 47.12 47.38 46.81 46.96 46.96 878,700
Jul 08, 2019 47.73 47.95 47.35 47.50 47.50 384,000
Jul 05, 2019 47.84 48.20 47.46 48.00 48.00 451,900
Jul 03, 2019 48.63 48.65 48.21 48.25 48.25 256,400
Jul 02, 2019 48.90 48.90 48.24 48.35 48.35 634,500
Jul 01, 2019 49.71 50.01 48.83 48.90 48.90 898,500
Jun 28, 2019 48.81 49.46 48.68 49.00 49.00 1,646,900
Jun 27, 2019 48.26 49.53 47.86 48.61 48.61 1,211,500
Jun 26, 2019 48.12 48.88 47.91 47.96 47.96 724,800
Jun 25, 2019 47.89 48.44 47.79 47.88 47.88 604,000
Jun 24, 2019 48.32 48.36 47.64 47.73 47.73 422,900
Jun 21, 2019 48.15 48.50 47.93 48.20 48.20 727,000
Jun 20, 2019 48.17 48.52 47.86 48.44 48.44 429,300
Jun 19, 2019 47.07 47.43 47.03 47.33 47.33 401,900
Jun 18, 2019 45.89 47.20 45.88 46.70 46.70 1,545,100
Jun 17, 2019 45.02 45.91 44.32 45.53 45.53 589,700
Jun 14, 2019 46.81 46.81 45.64 45.84 45.84 706,400
Jun 13, 2019 46.62 47.16 46.52 47.14 47.14 601,200
Jun 12, 2019 46.95 47.12 46.43 46.50 46.50 734,800
Jun 11, 2019 47.39 47.55 46.77 46.90 46.90 567,200
Jun 10, 2019 46.01 47.19 46.01 46.81 46.81 570,500
Jun 07, 2019 45.69 46.01 45.47 45.79 45.79 389,800
Jun 06, 2019 45.35 45.61 45.13 45.34 45.34 551,900
Jun 05, 2019 45.75 45.75 44.90 45.35 45.35 521,700
Jun 04, 2019 44.26 45.47 44.15 45.45 45.45 749,400
Jun 03, 2019 42.69 43.67 42.50 43.64 43.64 1,083,700
May 31, 2019 43.07 43.22 42.60 42.69 42.69 603,400
May 30, 2019 43.51 43.89 43.33 43.84 43.84 561,300
May 29, 2019 43.38 43.61 42.95 43.26 43.26 800,800
May 28, 2019 44.11 44.48 43.70 43.73 43.73 569,200
May 24, 2019 44.71 45.10 43.86 44.16 44.16 400,400
May 23, 2019 44.26 44.63 43.81 44.32 44.32 648,400
May 22, 2019 45.23 45.50 44.90 44.92 44.92 739,300
May 21, 2019 45.12 45.78 44.96 45.57 45.57 590,300
May 20, 2019 45.43 45.82 44.85 45.01 45.01 418,700
May 17, 2019 46.37 46.65 45.89 45.92 45.92 295,600
May 16, 2019 46.75 47.00 46.58 46.82 46.82 597,600
May 15, 2019 45.64 46.69 45.59 46.55 46.55 602,200
May 14, 2019 45.82 46.27 45.66 46.03 46.03 751,000
May 13, 2019 47.60 47.80 45.39 45.56 45.56 1,529,200
May 10, 2019 48.46 49.01 47.73 48.87 48.87 298,300
May 09, 2019 48.38 49.01 47.85 48.69 48.69 543,400
May 08, 2019 49.28 49.73 48.90 48.98 48.98 453,000
May 07, 2019 49.82 50.13 49.17 49.45 49.45 752,600
May 06, 2019 50.50 51.00 49.80 50.60 50.60 622,100
May 03, 2019 50.96 51.85 50.81 51.79 51.79 812,200
May 02, 2019 49.90 51.08 49.80 50.76 50.76 866,500
May 01, 2019 50.00 51.02 49.17 49.99 49.99 1,280,400
Apr 30, 2019 49.94 50.09 49.23 49.94 49.94 2,224,500
Apr 29, 2019 50.16 50.49 49.95 50.07 50.07 530,200
Apr 26, 2019 50.19 50.50 49.85 50.09 50.09 511,200
Apr 25, 2019 50.78 50.78 49.84 50.38 50.38 736,500
Apr 24, 2019 51.24 51.73 51.03 51.09 51.09 701,400
Apr 23, 2019 50.55 51.43 50.44 51.09 51.09 400,700
Apr 22, 2019 50.29 50.80 49.81 50.56 50.56 529,100
Apr 18, 2019 50.77 51.50 50.55 51.25 51.25 869,900
Apr 17, 2019 50.68 50.75 50.09 50.50 50.50 732,200
Apr 16, 2019 49.27 50.29 49.16 50.11 50.11 826,700
Apr 15, 2019 48.62 49.23 48.53 49.11 49.11 713,300
Apr 12, 2019 48.86 49.47 48.56 48.65 48.65 451,600
Apr 11, 2019 48.30 48.59 47.99 48.54 48.54 399,300
Apr 10, 2019 47.67 48.26 47.39 48.19 48.19 439,300
Apr 09, 2019 48.40 48.52 47.54 47.57 47.57 480,200
Apr 08, 2019 48.17 48.73 47.79 48.72 48.72 493,800
Apr 05, 2019 48.42 48.58 48.02 48.33 48.33 953,000
Apr 04, 2019 48.54 48.82 47.97 48.19 48.19 1,308,200
Apr 03, 2019 47.50 48.70 47.50 48.59 48.59 1,380,300
Apr 02, 2019 46.86 47.53 46.86 47.50 47.50 1,226,000
Apr 01, 2019 45.70 46.96 45.57 46.93 46.93 2,033,000
Mar 29, 2019 44.81 45.21 44.68 45.02 45.02 1,261,700
Mar 28, 2019 44.75 45.26 44.19 44.43 44.43 1,020,300
Mar 27, 2019 45.64 45.92 44.73 44.86 44.86 1,284,000
Mar 26, 2019 45.94 46.26 45.54 45.82 45.82 736,000
Mar 25, 2019 45.75 46.03 45.29 45.63 45.63 623,200
Mar 22, 2019 46.87 46.87 45.61 45.70 45.70 817,900
Mar 21, 2019 46.00 47.25 46.00 47.02 47.02 1,185,200
Mar 20, 2019 47.59 47.60 46.19 46.37 46.37 898,800
Mar 19, 2019 47.99 48.28 47.64 47.82 47.82 654,400
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...