Stockscreener 앱 받기
29.03
7.78%
-2.45
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.59 | $29.03 | $2.56 | 2,531,168.0 | -7.78% |
| 2025-10-09 | $31.76 | $30.85 | $0.91 | 1,325,449.0 | -0.25% |
| 2025-10-08 | $31.77 | $30.70 | $1.07 | 1,592,632.0 | +3.37% |
| 2025-10-07 | $31.30 | $30.22 | $1.08 | 1,706,290.0 | -1.67% |
| 2025-10-06 | $31.61 | $30.95 | $0.66 | 1,037,928.0 | +0.00% |
| 2025-10-03 | $31.45 | $30.68 | $0.77 | 1,134,518.0 | +1.27% |
| 2025-10-02 | $31.14 | $30.00 | $1.14 | 1,430,257.0 | +0.20% |
| 2025-10-01 | $30.83 | $30.22 | $0.61 | 1,388,893.0 | +0.16% |
| 2025-09-30 | $30.59 | $29.81 | $0.78 | 1,712,584.0 | +0.49% |
| 2025-09-29 | $30.91 | $30.19 | $0.72 | 1,387,253.0 | +0.66% |
| 2025-09-26 | $30.23 | $29.70 | $0.525 | 1,317,787.0 | +1.58% |
| 2025-09-25 | $30.24 | $29.46 | $0.78 | 1,486,034.0 | -2.33% |
| 2025-09-24 | $30.86 | $30.25 | $0.615 | 783,802.0 | -0.85% |
| 2025-09-23 | $31.88 | $30.49 | $1.39 | 1,427,574.0 | -1.92% |
| 2025-09-22 | $31.42 | $30.73 | $0.69 | 1,234,433.0 | +0.10% |
| 2025-09-19 | $31.75 | $30.97 | $0.7783 | 2,816,278.0 | -1.79% |
| 2025-09-18 | $32.09 | $31.19 | $0.90 | 1,133,836.0 | +2.38% |
| 2025-09-17 | $32.44 | $30.69 | $1.75 | 1,456,861.0 | -1.77% |
| 2025-09-16 | $31.99 | $31.26 | $0.73 | 1,171,326.0 | -0.66% |
| 2025-09-15 | $31.95 | $31.28 | $0.67 | 926,260.0 | +1.95% |
| 2025-09-12 | $32.09 | $31.12 | $0.9725 | 1,358,118.0 | -2.89% |
| 2025-09-11 | $32.31 | $31.26 | $1.05 | 1,365,623.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $31.77 | $29.03 | $2.74 | 14,678,303.0 | -4.98% |
| 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% |
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% |
3.48%
자본화:
|
볼륨(24시간):