ST - Sensata Technologies Holding plc

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 51.16 52.33 51.07 52.14 52.14 1,221,800
Sep 12, 2019 50.54 51.07 50.00 50.91 50.91 547,300
Sep 11, 2019 49.41 50.49 48.86 50.46 50.46 539,900
Sep 10, 2019 48.74 49.37 48.69 49.30 49.30 768,100
Sep 09, 2019 48.15 48.97 48.02 48.86 48.86 910,600
Sep 06, 2019 47.56 48.19 47.47 47.98 47.98 587,900
Sep 05, 2019 46.52 47.59 46.28 47.37 47.37 489,200
Sep 04, 2019 45.87 46.23 45.70 45.94 45.94 639,000
Sep 03, 2019 45.33 45.45 44.76 45.41 45.41 502,000
Aug 30, 2019 45.60 45.94 45.41 45.58 45.58 557,200
Aug 29, 2019 44.27 45.39 44.27 45.26 45.26 572,400
Aug 28, 2019 43.16 44.06 43.00 43.66 43.66 514,100
Aug 27, 2019 43.58 43.96 43.27 43.41 43.41 597,100
Aug 26, 2019 43.87 44.11 43.28 43.45 43.45 296,800
Aug 23, 2019 44.40 44.53 43.43 43.51 43.51 560,400
Aug 22, 2019 44.96 45.15 44.64 44.76 44.76 388,900
Aug 21, 2019 44.97 45.14 44.57 44.79 44.79 469,600
Aug 20, 2019 44.61 44.84 44.26 44.55 44.55 610,400
Aug 19, 2019 45.06 45.06 43.25 44.64 44.64 1,088,500
Aug 16, 2019 43.83 44.53 43.83 44.34 44.34 533,300
Aug 15, 2019 43.84 43.89 43.25 43.57 43.57 893,700
Aug 14, 2019 44.37 44.40 43.58 43.77 43.77 852,800
Aug 13, 2019 44.88 46.05 44.63 45.12 45.12 949,700
Aug 12, 2019 45.41 45.58 44.74 44.81 44.81 711,300
Aug 09, 2019 45.80 46.28 45.46 45.74 45.74 844,000
Aug 08, 2019 46.09 46.76 45.93 46.18 46.18 1,098,900
Aug 07, 2019 45.00 45.94 45.00 45.86 45.86 754,800
Aug 06, 2019 45.64 46.67 45.43 45.58 45.58 1,373,000
Aug 05, 2019 45.00 45.69 44.78 45.35 45.35 947,500
Aug 02, 2019 46.00 46.17 44.90 46.03 46.03 803,200
Aug 01, 2019 47.36 47.59 45.76 46.30 46.30 1,089,600
Jul 31, 2019 47.40 48.29 46.87 47.43 47.43 1,342,800
Jul 30, 2019 46.80 48.53 45.50 47.40 47.40 1,995,600
Jul 29, 2019 48.77 48.86 48.38 48.59 48.59 750,700
Jul 26, 2019 48.13 49.03 47.88 48.81 48.81 1,160,700
Jul 25, 2019 48.51 49.00 47.96 48.35 48.35 745,700
Jul 24, 2019 47.84 48.86 47.68 48.73 48.73 766,300
Jul 23, 2019 46.42 47.96 46.42 47.96 47.96 739,500
Jul 22, 2019 46.39 47.02 46.11 46.16 46.16 466,900
Jul 19, 2019 46.70 47.27 46.44 46.45 46.45 445,600
Jul 18, 2019 46.70 46.94 46.33 46.50 46.50 495,700
Jul 17, 2019 47.31 47.47 46.70 46.78 46.78 907,500
Jul 16, 2019 46.55 47.46 46.55 47.40 47.40 1,151,300
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...