Stockscreener 앱 받기
21.98
0.41%
-0.09
시장 영업 전:
21.90
-0.08
-0.36%
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $22.31 | $21.62 | $0.69 | 1,571,575.0 | -0.41% |
| 2025-05-02 | $22.32 | $21.69 | $0.63 | 1,114,572.0 | +3.28% |
| 2025-05-01 | $22.12 | $21.29 | $0.83 | 1,443,680.0 | -0.14% |
| 2025-04-30 | $21.45 | $20.57 | $0.885 | 1,679,852.0 | +0.14% |
| 2025-04-29 | $21.57 | $21.11 | $0.465 | 1,084,851.0 | +0.00% |
| 2025-04-28 | $21.84 | $21.02 | $0.815 | 1,161,795.0 | +0.38% |
| 2025-04-25 | $21.51 | $21.08 | $0.4284 | 1,296,659.0 | -1.62% |
| 2025-04-24 | $21.64 | $20.27 | $1.38 | 1,821,258.0 | +7.55% |
| 2025-04-23 | $21.25 | $20.04 | $1.21 | 1,321,462.0 | +2.76% |
| 2025-04-22 | $19.62 | $19.08 | $0.54 | 2,130,710.0 | +3.76% |
| 2025-04-21 | $19.27 | $18.57 | $0.70 | 1,598,527.0 | -3.08% |
| 2025-04-17 | $19.56 | $18.98 | $0.58 | 1,564,889.0 | +1.56% |
| 2025-04-16 | $19.93 | $18.87 | $1.06 | 1,394,664.0 | -2.94% |
| 2025-04-15 | $20.06 | $19.45 | $0.6093 | 1,679,354.0 | -1.20% |
| 2025-04-14 | $20.25 | $19.10 | $1.15 | 2,301,488.0 | +2.15% |
| 2025-04-11 | $19.68 | $18.73 | $0.95 | 1,944,826.0 | +0.67% |
| 2025-04-10 | $20.48 | $18.82 | $1.66 | 2,906,088.0 | -6.90% |
| 2025-04-09 | $21.29 | $17.32 | $3.97 | 5,230,725.0 | +18.03% |
| 2025-04-08 | $19.03 | $17.41 | $1.62 | 2,733,958.0 | -6.40% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.32 | $21.29 | $1.03 | 5,701,402.0 | +2.71% |
| 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% |
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% |
0.57%
0.63%
자본화:
|
볼륨(24시간):