Stockscreener 앱 받기
45.92
0.67%
-0.31
시간 외 거래:
45.92
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $46.80 | $45.64 | $1.16 | 1,723,593.0 | -0.67% |
| 2026-08-14 | $46.33 | $45.20 | $1.13 | 1,511,079.0 | +1.78% |
| 2026-08-13 | $46.26 | $45.13 | $1.12 | 923,727.0 | -1.58% |
| 2026-08-12 | $47.22 | $45.93 | $1.29 | 999,362.0 | -0.17% |
| 2026-08-11 | $47.52 | $45.42 | $2.10 | 1,134,842.0 | +0.96% |
| 2026-08-10 | $46.93 | $45.77 | $1.16 | 1,135,888.0 | -1.89% |
| 2026-08-07 | $47.05 | $45.88 | $1.17 | 1,170,854.0 | +0.73% |
| 2026-08-06 | $48.29 | $46.28 | $2.01 | 1,261,825.0 | -2.65% |
| 2026-08-05 | $49.17 | $47.58 | $1.59 | 1,083,682.0 | -2.20% |
| 2026-08-04 | $48.91 | $47.04 | $1.87 | 1,130,989.0 | +3.93% |
| 2026-08-03 | $48.28 | $46.26 | $2.02 | 1,746,679.0 | +1.12% |
| 2026-07-31 | $49.06 | $46.27 | $2.79 | 1,503,738.0 | -3.52% |
| 2026-07-30 | $51.00 | $46.50 | $4.50 | 3,892,866.0 | +4.33% |
| 2026-07-29 | $46.95 | $44.81 | $2.14 | 3,862,394.0 | -1.56% |
| 2026-07-28 | $46.78 | $44.97 | $1.81 | 2,447,229.0 | +0.73% |
| 2026-07-27 | $46.65 | $45.24 | $1.41 | 2,175,474.0 | +1.49% |
| 2026-07-24 | $46.42 | $45.15 | $1.27 | 1,045,929.0 | +0.20% |
| 2026-07-23 | $46.18 | $45.10 | $1.08 | 1,765,663.0 | -0.72% |
| 2026-07-22 | $47.06 | $45.88 | $1.18 | 767,817.0 | -1.20% |
| 2026-07-21 | $46.66 | $45.09 | $1.57 | 1,379,535.0 | +4.35% |
| 2026-07-20 | $45.78 | $44.51 | $1.27 | 2,049,679.0 | -1.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $49.17 | $45.13 | $4.04 | 15,546,113.0 | -0.82% |
| 2026-07 | $51.00 | $42.80 | $8.20 | 39,270,467.0 | -3.02% |
| 2026-06 | $53.89 | $45.66 | $8.23 | 45,085,650.0 | -3.34% |
| 2026-05 | $50.78 | $40.63 | $10.15 | 49,153,301.0 | +18.61% |
| 2026-04 | $42.55 | $33.59 | $8.96 | 42,703,006.0 | +18.23% |
| 2026-03 | $37.29 | $31.07 | $6.22 | 39,158,802.0 | -5.68% |
| 2026-02 | $39.09 | $34.34 | $4.75 | 50,975,823.0 | +7.95% |
| 2026-01 | $36.14 | $33.13 | $3.01 | 26,627,992.0 | +3.91% |
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.25 | $31.64 | $4.61 | 27,638,808.0 | +2.99% |
| 2025-11 | $32.37 | $28.16 | $4.20 | 24,375,631.0 | +0.75% |
| 2025-10 | $33.90 | $29.03 | $4.87 | 34,030,671.0 | +4.19% |
| 2025-09 | $32.89 | $29.46 | $3.43 | 28,398,160.0 | -6.12% |
| 2025-08 | $33.84 | $29.09 | $4.75 | 30,593,328.0 | +5.79% |
| 2025-07 | $33.06 | $29.69 | $3.37 | 37,852,292.0 | +2.16% |
| 2025-06 | $30.45 | $25.45 | $5.00 | 29,247,422.0 | +15.54% |
| 2025-05 | $28.75 | $21.29 | $7.46 | 37,916,293.0 | +21.78% |
| 2025-04 | $24.92 | $17.32 | $7.60 | 48,765,331.0 | -11.83% |
| 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% |
0.70%
3.32%
자본화:
|
볼륨(24시간):