Stockscreener 앱 받기
18.72
7.56%
-1.53
시간 외 거래:
18.72
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $19.53 | $17.50 | $2.03 | 4,752,954.0 | -7.56% |
| 2025-04-03 | $23.41 | $20.09 | $3.32 | 5,011,913.0 | -17.72% |
| 2025-04-02 | $24.92 | $23.88 | $1.04 | 1,545,636.0 | +1.57% |
| 2025-04-01 | $24.42 | $23.68 | $0.74 | 1,774,248.0 | -0.16% |
| 2025-03-31 | $24.52 | $23.69 | $0.835 | 2,481,895.0 | -1.94% |
| 2025-03-28 | $26.00 | $24.42 | $1.58 | 2,867,972.0 | -5.25% |
| 2025-03-27 | $27.36 | $25.38 | $1.98 | 2,526,217.0 | -4.88% |
| 2025-03-26 | $28.15 | $27.21 | $0.94 | 984,864.0 | -1.40% |
| 2025-03-25 | $28.27 | $27.58 | $0.69 | 964,491.0 | +0.22% |
| 2025-03-24 | $28.10 | $27.50 | $0.60 | 1,002,779.0 | +2.36% |
| 2025-03-21 | $27.51 | $26.85 | $0.66 | 2,130,832.0 | -2.69% |
| 2025-03-20 | $28.16 | $27.60 | $0.56 | 969,627.0 | -0.32% |
| 2025-03-19 | $28.25 | $27.68 | $0.57 | 1,101,128.0 | +0.65% |
| 2025-03-18 | $28.10 | $27.61 | $0.485 | 1,161,872.0 | +0.25% |
| 2025-03-17 | $27.96 | $26.93 | $1.03 | 1,516,911.0 | +2.06% |
| 2025-03-14 | $27.30 | $26.66 | $0.635 | 1,591,193.0 | +2.72% |
| 2025-03-13 | $27.18 | $26.38 | $0.795 | 1,241,925.0 | -1.19% |
| 2025-03-12 | $27.66 | $26.64 | $1.02 | 1,432,730.0 | -2.94% |
| 2025-03-11 | $28.16 | $26.97 | $1.19 | 1,683,412.0 | -1.92% |
| 2025-03-10 | $29.25 | $27.93 | $1.32 | 2,512,770.0 | -2.05% |
| 2025-03-07 | $28.83 | $27.55 | $1.28 | 2,598,871.0 | +3.16% |
| 2025-03-06 | $27.94 | $26.70 | $1.24 | 1,953,798.0 | +2.73% |
| 2025-03-05 | $27.48 | $26.70 | $0.78 | 1,760,525.0 | +2.15% |
Sensata Technologies Holding Plc 주식 (ST) 연도별 가격 이력
이 심층 분석에서는 Sensata Technologies Holding Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ST 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 (ST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $24.92 | $17.50 | $7.41 | 17,837,705.0 | -22.87% |
| 2025-03 | $29.30 | $23.69 | $5.61 | 35,665,143.0 | -15.88% |
| 2025-02 | $30.28 | $24.91 | $5.38 | 35,798,760.0 | +6.22% |
| 2025-01 | $29.45 | $26.89 | $2.56 | 26,638,708.0 | -0.88% |
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.71 | $26.65 | $6.06 | 39,198,732.0 | -15.62% |
| 2024-11 | $34.93 | $30.43 | $4.50 | 29,203,258.0 | -6.41% |
| 2024-10 | $36.64 | $34.25 | $2.39 | 24,343,369.0 | -4.24% |
| 2024-09 | $38.32 | $33.78 | $4.54 | 22,674,468.0 | -6.98% |
| 2024-08 | $39.26 | $34.40 | $4.86 | 30,977,712.0 | -1.13% |
| 2024-07 | $42.33 | $36.50 | $5.83 | 43,742,466.0 | +4.28% |
| 2024-06 | $41.73 | $36.61 | $5.12 | 35,261,675.0 | -9.51% |
| 2024-05 | $43.14 | $37.77 | $5.37 | 46,006,482.0 | +7.86% |
| 2024-04 | $42.88 | $33.32 | $9.56 | 39,414,715.0 | +4.27% |
| 2024-03 | $36.84 | $33.70 | $3.14 | 31,641,938.0 | +6.74% |
| 2024-02 | $36.87 | $31.91 | $4.96 | 50,232,769.0 | -4.84% |
| 2024-01 | $37.88 | $33.46 | $4.42 | 47,498,962.0 | -3.73% |
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.19 | $32.19 | $6.00 | 43,846,284.0 | +15.56% |
| 2023-11 | $33.96 | $30.56 | $3.40 | 49,971,221.0 | +1.98% |
| 2023-10 | $38.09 | $31.29 | $6.80 | 34,387,379.0 | -15.71% |
| 2023-09 | $39.61 | $36.06 | $3.55 | 64,199,023.0 | +0.53% |
| 2023-08 | $42.02 | $36.71 | $5.31 | 23,680,206.0 | -10.96% |
| 2023-07 | $47.41 | $41.34 | $6.07 | 25,387,020.0 | -6.09% |
| 2023-06 | $45.58 | $41.10 | $4.48 | 17,540,291.0 | +8.36% |
| 2023-05 | $43.98 | $39.71 | $4.27 | 21,779,348.0 | -4.44% |
| 2023-04 | $50.11 | $42.10 | $8.01 | 21,912,211.0 | -13.13% |
| 2023-03 | $52.05 | $45.40 | $6.65 | 18,671,556.0 | -1.11% |
| 2023-02 | $54.34 | $49.39 | $4.95 | 17,656,855.0 | -0.53% |
| 2023-01 | $50.95 | $40.25 | $10.70 | 23,642,326.0 | +25.93% |
6.00%
자본화:
|
볼륨(24시간):