Stockscreener 앱 받기
31.55
0.88%
-0.28
시간 외 거래:
31.55
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $32.01 | $31.27 | $0.74 | 1,415,028.0 | -0.88% |
| 2024-11-15 | $32.78 | $31.57 | $1.21 | 1,775,589.0 | -2.42% |
| 2024-11-14 | $33.40 | $32.42 | $0.98 | 1,389,246.0 | -0.15% |
| 2024-11-13 | $32.95 | $32.40 | $0.555 | 1,212,345.0 | -0.55% |
| 2024-11-12 | $32.89 | $32.24 | $0.65 | 1,635,084.0 | +0.77% |
| 2024-11-11 | $33.48 | $32.54 | $0.94 | 988,921.0 | -1.48% |
| 2024-11-08 | $33.46 | $33.03 | $0.43 | 761,364.0 | -1.16% |
| 2024-11-07 | $34.31 | $33.32 | $0.9891 | 1,590,116.0 | +0.06% |
| 2024-11-06 | $33.69 | $32.53 | $1.16 | 1,585,166.0 | +5.95% |
| 2024-11-05 | $32.31 | $31.18 | $1.13 | 3,293,261.0 | -6.12% |
| 2024-11-04 | $34.79 | $33.54 | $1.25 | 2,333,749.0 | -2.44% |
| 2024-11-01 | $34.93 | $34.29 | $0.64 | 1,619,366.0 | +0.41% |
| 2024-10-31 | $35.06 | $34.34 | $0.72 | 1,520,065.0 | -1.83% |
| 2024-10-30 | $35.86 | $34.92 | $0.94 | 916,111.0 | -0.99% |
| 2024-10-29 | $35.40 | $34.75 | $0.65 | 641,747.0 | -0.62% |
| 2024-10-28 | $35.94 | $35.20 | $0.74 | 823,379.0 | +1.28% |
| 2024-10-25 | $35.68 | $34.87 | $0.8141 | 918,586.0 | +0.46% |
| 2024-10-24 | $35.07 | $34.50 | $0.57 | 1,212,861.0 | +0.17% |
| 2024-10-23 | $35.46 | $34.45 | $1.01 | 985,583.0 | -0.43% |
| 2024-10-22 | $35.26 | $34.25 | $1.01 | 2,199,745.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $34.93 | $31.18 | $3.75 | 21,014,263.0 | -8.12% |
| 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% |
1.44%
2.48%
자본화:
|
볼륨(24시간):