Stockscreener 앱 받기
27.24
0.29%
-0.08
시간 외 거래:
27.24
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.75 | $27.20 | $0.555 | 3,764,034.0 | -0.29% |
| 2024-12-19 | $28.65 | $27.16 | $1.49 | 6,515,303.0 | -3.02% |
| 2024-12-18 | $30.00 | $28.04 | $1.96 | 1,827,517.0 | -4.44% |
| 2024-12-17 | $30.25 | $29.33 | $0.92 | 1,242,566.0 | -2.55% |
| 2024-12-16 | $30.80 | $29.94 | $0.86 | 1,766,991.0 | -0.40% |
| 2024-12-13 | $31.01 | $30.16 | $0.85 | 1,242,874.0 | -0.26% |
| 2024-12-12 | $30.62 | $30.27 | $0.35 | 1,026,236.0 | -0.49% |
| 2024-12-11 | $31.34 | $30.39 | $0.95 | 1,289,623.0 | -1.19% |
| 2024-12-10 | $31.04 | $30.05 | $0.9936 | 2,174,882.0 | +0.26% |
| 2024-12-09 | $31.46 | $30.82 | $0.635 | 2,276,574.0 | +0.88% |
| 2024-12-06 | $31.37 | $30.33 | $1.04 | 2,469,029.0 | -1.67% |
| 2024-12-05 | $32.03 | $31.08 | $0.95 | 1,936,524.0 | -1.86% |
| 2024-12-04 | $32.38 | $31.52 | $0.86 | 1,555,060.0 | -1.21% |
| 2024-12-03 | $32.56 | $31.96 | $0.60 | 1,587,971.0 | -0.65% |
| 2024-12-02 | $32.71 | $31.97 | $0.74 | 3,906,778.0 | +0.59% |
| 2024-11-29 | $32.48 | $32.03 | $0.455 | 553,251.0 | +0.09% |
| 2024-11-27 | $32.71 | $32.00 | $0.71 | 649,977.0 | -0.19% |
| 2024-11-26 | $33.54 | $32.07 | $1.47 | 1,223,978.0 | -4.20% |
| 2024-11-25 | $34.00 | $32.24 | $1.76 | 1,891,435.0 | +5.30% |
| 2024-11-22 | $31.97 | $30.87 | $1.10 | 1,060,640.0 | +3.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.71 | $27.16 | $5.55 | 38,345,996.0 | -15.25% |
| 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% |
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.80 | $38.98 | $6.82 | 30,388,952.0 | -10.47% |
| 2022-11 | $45.89 | $37.68 | $8.21 | 24,022,664.0 | +12.16% |
| 2022-10 | $42.21 | $36.64 | $5.57 | 35,641,445.0 | +7.86% |
| 2022-09 | $43.32 | $36.94 | $6.38 | 35,029,149.0 | -7.45% |
| 2022-08 | $46.38 | $40.10 | $6.28 | 25,610,673.0 | -9.42% |
| 2022-07 | $44.92 | $38.31 | $6.61 | 28,337,975.0 | +7.65% |
| 2022-06 | $49.62 | $40.23 | $9.40 | 18,596,193.0 | -13.99% |
| 2022-05 | $48.48 | $42.67 | $5.81 | 21,564,891.0 | +5.77% |
| 2022-04 | $51.71 | $43.61 | $8.10 | 36,708,543.0 | -10.70% |
| 2022-03 | $58.34 | $49.95 | $8.40 | 52,442,995.0 | -12.19% |
| 2022-02 | $59.52 | $54.06 | $5.46 | 23,396,424.0 | +0.96% |
| 2022-01 | $65.58 | $53.74 | $11.84 | 22,920,461.0 | -7.02% |
0.03%
0.83%
자본화:
|
볼륨(24시간):