Stockscreener 앱 받기
1.65
0.90%
0.01
Sensata Technologies Holding Plc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $1.75 | $1.65 | $0.1014 | 30,617.0 | -0.60% |
| 2026-08-06 | $1.69 | $1.60 | $0.0899 | 43,718.0 | -1.19% |
| 2026-08-05 | $2.00 | $1.68 | $0.32 | 79,081.0 | -16.42% |
| 2026-08-04 | $2.06 | $1.79 | $0.27 | 66,496.0 | +14.20% |
| 2026-08-03 | $1.80 | $1.70 | $0.10 | 30,398.0 | -1.68% |
| 2026-07-31 | $1.85 | $1.69 | $0.1585 | 13,690.0 | +1.13% |
| 2026-07-30 | $1.80 | $1.71 | $0.0936 | 30,104.0 | +1.72% |
| 2026-07-29 | $1.84 | $1.71 | $0.134 | 28,792.0 | -4.92% |
| 2026-07-28 | $1.92 | $1.77 | $0.15 | 55,841.0 | -4.19% |
| 2026-07-27 | $1.98 | $1.80 | $0.1799 | 58,354.0 | +4.37% |
| 2026-07-24 | $2.12 | $1.80 | $0.32 | 201,088.0 | +1.10% |
| 2026-07-23 | $1.84 | $1.65 | $0.1893 | 35,072.0 | +0.56% |
| 2026-07-22 | $1.85 | $1.72 | $0.13 | 60,325.0 | +3.45% |
| 2026-07-21 | $1.79 | $1.63 | $0.1626 | 106,690.0 | -0.57% |
| 2026-07-20 | $1.81 | $1.44 | $0.375 | 694,244.0 | -0.57% |
| 2026-07-17 | $1.90 | $1.75 | $0.15 | 84,622.0 | -7.85% |
| 2026-07-16 | $2.56 | $1.91 | $0.65 | 268,183.0 | -24.80% |
| 2026-07-15 | $2.67 | $2.52 | $0.145 | 14,954.0 | -2.31% |
| 2026-07-14 | $2.70 | $2.53 | $0.1699 | 24,065.0 | -0.38% |
| 2026-07-13 | $2.77 | $2.58 | $0.1849 | 29,098.0 | -1.88% |
| 2026-07-10 | $2.74 | $2.50 | $0.24 | 16,481.0 | +2.31% |
| 2026-07-09 | $2.65 | $2.52 | $0.134 | 24,293.0 | +1.56% |
| 2026-07-08 | $2.66 | $2.50 | $0.16 | 24,049.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.06 | $1.60 | $0.4599 | 250,310.0 | -7.82% |
| 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 | 6,145,347.5 | +56.04% |
| 2025-05 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| 2025-04 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| 2025-03 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| 2025-02 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| 2025-01 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -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 | 246,571.6 | -20.48% |
| 2024-11 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| 2024-10 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| 2024-09 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| 2024-08 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| 2024-07 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| 2024-06 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| 2024-05 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| 2024-04 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| 2024-03 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| 2024-02 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| 2024-01 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
1.27%
8.06%
자본화:
|
볼륨(24시간):