Stockscreener 앱 받기
29.84
1.03%
-0.31
시간 외 거래:
29.84
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $30.58 | $29.74 | $0.84 | 2,019,048.0 | -1.03% |
| 2025-08-04 | $30.17 | $29.79 | $0.385 | 2,068,771.0 | +0.74% |
| 2025-08-01 | $30.40 | $29.31 | $1.09 | 2,415,986.0 | -2.70% |
| 2025-07-31 | $31.73 | $30.37 | $1.36 | 2,643,666.0 | -1.85% |
| 2025-07-30 | $32.21 | $30.48 | $1.73 | 4,034,333.0 | -3.57% |
| 2025-07-29 | $32.99 | $31.94 | $1.05 | 2,389,854.0 | -1.31% |
| 2025-07-28 | $32.96 | $32.54 | $0.42 | 1,737,057.0 | +0.55% |
| 2025-07-25 | $32.92 | $32.16 | $0.76 | 1,353,423.0 | +0.80% |
| 2025-07-24 | $32.81 | $32.29 | $0.525 | 1,858,462.0 | -1.58% |
| 2025-07-23 | $33.06 | $32.81 | $0.2497 | 904,995.0 | +2.96% |
| 2025-07-22 | $32.25 | $31.10 | $1.15 | 1,717,580.0 | +2.17% |
| 2025-07-21 | $31.96 | $31.20 | $0.76 | 1,313,233.0 | -0.48% |
| 2025-07-18 | $31.77 | $31.28 | $0.49 | 1,212,520.0 | +0.06% |
| 2025-07-17 | $31.80 | $31.16 | $0.64 | 1,000,133.0 | +1.35% |
| 2025-07-16 | $31.27 | $30.41 | $0.86 | 1,874,595.0 | +0.06% |
| 2025-07-15 | $32.01 | $31.04 | $0.97 | 1,941,297.0 | -1.77% |
| 2025-07-14 | $32.13 | $31.22 | $0.909 | 1,348,106.0 | -1.19% |
| 2025-07-11 | $32.23 | $31.58 | $0.65 | 1,837,157.0 | -0.99% |
| 2025-07-10 | $32.86 | $32.01 | $0.8495 | 1,063,040.0 | +0.62% |
| 2025-07-09 | $32.52 | $31.84 | $0.685 | 1,359,089.0 | +0.19% |
| 2025-07-08 | $32.41 | $31.63 | $0.785 | 1,119,144.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $30.58 | $29.31 | $1.27 | 8,522,853.0 | -2.99% |
| 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% |
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% |
1.56%
1.04%
자본화:
|
볼륨(24시간):