ST - Sensata Technologies Holding plc

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...