Stockscreener 앱 받기
2.08
3.70%
-0.08
시장 영업 전:
2.02
-0.06
-2.88%
Sensata Technologies Holding Plc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $2.21 | $2.02 | $0.19 | 45,180.0 | -3.70% |
| 2026-10-13 | $2.23 | $2.12 | $0.115 | 29,769.0 | -1.37% |
| 2026-10-12 | $2.33 | $2.04 | $0.2872 | 97,151.0 | -6.41% |
| 2026-10-09 | $2.44 | $2.29 | $0.1547 | 53,637.0 | +3.08% |
| 2026-10-08 | $2.47 | $2.26 | $0.2099 | 45,950.0 | -3.40% |
| 2026-10-07 | $2.47 | $2.29 | $0.18 | 46,955.0 | -0.42% |
| 2026-10-06 | $2.49 | $2.30 | $0.19 | 103,711.0 | +2.61% |
| 2026-10-05 | $2.45 | $2.30 | $0.15 | 92,600.0 | -5.74% |
| 2026-10-02 | $2.65 | $2.35 | $0.30 | 87,393.0 | -7.58% |
| 2026-10-01 | $2.72 | $2.54 | $0.1703 | 67,152.0 | +0.76% |
| 2026-09-30 | $2.75 | $2.60 | $0.15 | 41,391.0 | -2.96% |
| 2026-09-29 | $2.87 | $2.61 | $0.2599 | 122,640.0 | -0.37% |
| 2026-09-28 | $2.98 | $2.71 | $0.2737 | 121,532.0 | -3.90% |
| 2026-09-25 | $3.11 | $2.80 | $0.3099 | 185,514.0 | -8.44% |
| 2026-09-24 | $3.27 | $3.00 | $0.2699 | 257,188.0 | -1.91% |
| 2026-09-23 | $3.70 | $3.08 | $0.6198 | 332,279.0 | -9.51% |
| 2026-09-22 | $4.15 | $3.39 | $0.76 | 242,874.0 | -10.57% |
| 2026-09-21 | $4.38 | $3.22 | $1.16 | 834,076.0 | +16.52% |
| 2026-09-18 | $3.53 | $3.06 | $0.47 | 339,363.0 | +3.42% |
| 2026-09-17 | $3.24 | $3.06 | $0.1791 | 134,771.0 | +3.87% |
| 2026-09-16 | $3.31 | $3.04 | $0.27 | 166,499.0 | -6.63% |
| 2026-09-15 | $3.35 | $3.15 | $0.20 | 196,661.0 | +1.84% |
Sensata Technologies Holding Plc 주식 (SST) 연도별 가격 이력
이 심층 분석에서는 Sensata Technologies Holding Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sensata Technologies Holding Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sensata Technologies Holding Plc 주식 (SST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.72 | $2.02 | $0.6953 | 669,498.0 | -20.61% |
| 2026-09 | $5.45 | $2.28 | $3.17 | 19,419,403.0 | +16.96% |
| 2026-08 | $2.68 | $1.60 | $1.08 | 14,141,048.0 | +25.14% |
| 2026-07 | $2.87 | $1.44 | $1.43 | 2,052,146.0 | -22.51% |
| 2026-06 | $3.88 | $2.26 | $1.62 | 2,315,804.0 | -22.74% |
| 2026-05 | $5.20 | $2.43 | $2.77 | 19,396,668.0 | -7.72% |
| 2026-04 | $5.80 | $2.01 | $3.79 | 80,607,349.0 | +7.28% |
| 2026-03 | $4.75 | $1.35 | $3.40 | 109,539,210.0 | -8.76% |
| 2026-02 | $4.25 | $3.11 | $1.14 | 127,551.0 | -16.62% |
| 2026-01 | $4.75 | $3.90 | $0.8454 | 198,926.0 | +1.28% |
Sensata Technologies Holding Plc 주식 (SST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.25 | $3.54 | $1.71 | 533,035.0 | +14.29% |
| 2025-11 | $6.05 | $3.08 | $2.97 | 459,970.0 | -33.10% |
| 2025-10 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| 2025-09 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| 2025-08 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| 2025-07 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| 2025-06 | $15.00 | $3.38 | $11.62 | 6,145,347.0 | +56.04% |
| 2025-05 | $5.78 | $3.42 | $2.36 | 232,365.0 | -38.66% |
| 2025-04 | $5.78 | $2.90 | $2.88 | 275,658.0 | +51.53% |
| 2025-03 | $5.80 | $3.60 | $2.20 | 286,969.0 | -28.06% |
| 2025-02 | $7.09 | $5.22 | $1.87 | 253,650.0 | -18.99% |
| 2025-01 | $11.00 | $5.96 | $5.04 | 2,460,221.0 | -27.17% |
Sensata Technologies Holding Plc 주식 (SST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.10 | $2.70 | 246,572.0 | -20.48% |
| 2024-11 | $11.70 | $9.13 | $2.56 | 222,372.0 | +7.14% |
| 2024-10 | $11.45 | $9.71 | $1.74 | 191,852.0 | -12.50% |
| 2024-09 | $12.90 | $10.60 | $2.30 | 236,922.0 | -9.68% |
| 2024-08 | $15.30 | $10.40 | $4.90 | 810,701.0 | -8.82% |
| 2024-07 | $15.70 | $12.60 | $3.10 | 258,177.0 | -10.53% |
| 2024-06 | $16.30 | $12.80 | $3.50 | 537,820.0 | +18.75% |
| 2024-05 | $19.39 | $12.60 | $6.79 | 382,319.0 | -25.15% |
| 2024-04 | $27.30 | $15.69 | $11.61 | 1,393,828.0 | -12.76% |
| 2024-03 | $21.90 | $11.50 | $10.40 | 1,499,121.0 | +17.37% |
| 2024-02 | $22.50 | $16.01 | $6.49 | 155,418.0 | -7.22% |
| 2024-01 | $23.13 | $14.30 | $8.83 | 270,298.0 | -18.92% |
0.02%
0.00%
자본화:
|
볼륨(24시간):