Stockscreener 앱 받기
42.19
2.75%
1.13
시장 영업 전:
40.89
-1.30
-3.08%
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $42.56 | $41.16 | $1.41 | 1,139,545.0 | +2.75% |
| 2026-09-24 | $41.41 | $40.63 | $0.785 | 1,030,915.0 | -1.08% |
| 2026-09-23 | $42.13 | $41.22 | $0.91 | 1,286,251.0 | -1.54% |
| 2026-09-22 | $42.39 | $41.77 | $0.62 | 1,116,352.0 | +0.76% |
| 2026-09-21 | $42.36 | $41.54 | $0.82 | 2,327,302.0 | -0.26% |
| 2026-09-18 | $42.47 | $41.70 | $0.77 | 1,713,281.0 | -0.69% |
| 2026-09-17 | $43.16 | $42.17 | $0.99 | 1,178,745.0 | +0.79% |
| 2026-09-16 | $42.44 | $41.20 | $1.24 | 1,140,074.0 | +0.65% |
| 2026-09-15 | $42.05 | $41.43 | $0.62 | 1,013,138.0 | +0.63% |
| 2026-09-14 | $42.14 | $41.19 | $0.95 | 1,322,211.0 | -5.18% |
| 2026-09-11 | $43.68 | $42.62 | $1.06 | 1,901,412.0 | +3.44% |
| 2026-09-10 | $42.31 | $41.13 | $1.18 | 1,444,692.0 | +0.38% |
| 2026-09-09 | $42.73 | $41.76 | $0.965 | 1,123,392.0 | -1.31% |
| 2026-09-08 | $44.18 | $42.47 | $1.71 | 2,536,662.0 | -1.14% |
| 2026-09-04 | $43.14 | $42.16 | $0.975 | 1,060,261.0 | +2.52% |
| 2026-09-03 | $42.40 | $41.33 | $1.07 | 948,780.0 | -0.05% |
| 2026-09-02 | $42.14 | $40.58 | $1.56 | 1,638,767.0 | +2.59% |
| 2026-09-01 | $41.03 | $40.25 | $0.7811 | 1,186,980.0 | -0.12% |
| 2026-08-31 | $41.79 | $40.62 | $1.17 | 2,038,197.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $44.18 | $40.25 | $3.93 | 26,248,305.0 | +2.83% |
| 2026-08 | $49.17 | $40.62 | $8.55 | 27,692,297.0 | -11.38% |
| 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% |
0.12%
1.66%
자본화:
|
볼륨(24시간):