Get the Stockscreener App
40.07
1.70%
+0.67
Overview
News
Price History
Option Chain
Financials
Why ST Down?
Discussions
Forecast
Dividend History
Sensata Technologies Holding Plc Stock (ST) Price History
The historical daily chart and data for Sensata Technologies Holding Plc stock (ST), show that the latest closing stock price as of May 03, 2024, is $40.07.
- Sensata Technologies Holding Plc all-time high stock price is $65.58, occurred on January 05, 2022.
- The lowest Sensata Technologies Holding Plc stock price recorded was $18.25 on March 18, 2020. Since then, Sensata Technologies Holding Plc's stock price has risen over 119.56% to $40.07 now.
- The 52-week high stock price for ST is $47.41, representing a 18.32% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for ST is $30.56, indicating a -23.73% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Sensata Technologies Holding Plc (ST) stock in the beginning of 2023 was $62.99. The stock closed the year at $40.38, a loss of over -35.89% for the year.
The table below shows more information about ST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $40.30 | $39.26 | $1.05 | 3,421,866.0 | +1.70% |
| May 02, 2024 | $39.59 | $38.28 | $1.30 | 2,698,099.0 | +1.05% |
| May 01, 2024 | $39.39 | $37.77 | $1.62 | 4,780,589.0 | +1.77% |
| Apr 30, 2024 | $42.88 | $38.16 | $4.72 | 14,189,178.0 | +7.13% |
| Apr 29, 2024 | $35.76 | $35.21 | $0.55 | 1,801,477.0 | +2.23% |
| Apr 26, 2024 | $35.10 | $34.26 | $0.845 | 1,157,495.0 | +1.75% |
| Apr 25, 2024 | $34.43 | $33.84 | $0.595 | 856,206.0 | -0.12% |
| Apr 24, 2024 | $34.68 | $33.99 | $0.69 | 890,691.0 | +0.47% |
| Apr 23, 2024 | $34.46 | $33.45 | $1.01 | 975,210.0 | +1.63% |
| Apr 22, 2024 | $34.03 | $33.46 | $0.57 | 1,259,258.0 | +0.03% |
| Apr 19, 2024 | $33.87 | $33.38 | $0.495 | 1,604,128.0 | +0.57% |
| Apr 18, 2024 | $33.76 | $33.32 | $0.44 | 939,669.0 | +0.09% |
| Apr 17, 2024 | $34.28 | $33.45 | $0.83 | 1,358,628.0 | -0.56% |
| Apr 16, 2024 | $34.10 | $33.54 | $0.56 | 1,009,898.0 | -0.91% |
| Apr 15, 2024 | $35.16 | $33.96 | $1.20 | 1,021,143.0 | -1.74% |
| Apr 12, 2024 | $35.10 | $34.47 | $0.635 | 1,032,188.0 | -2.10% |
| Apr 11, 2024 | $35.44 | $34.77 | $0.675 | 2,004,457.0 | +0.28% |
| Apr 10, 2024 | $35.43 | $34.78 | $0.65 | 932,548.0 | -2.68% |
| Apr 09, 2024 | $36.54 | $35.38 | $1.16 | 1,457,943.0 | +0.78% |
| Apr 08, 2024 | $36.23 | $35.58 | $0.6451 | 639,395.0 | +1.33% |
| Apr 05, 2024 | $35.92 | $35.43 | $0.495 | 783,794.0 | -1.69% |
Sensata Technologies Holding Plc Stock (ST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sensata Technologies Holding Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sensata Technologies Holding Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sensata Technologies Holding Plc Stock (ST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.30 | $37.77 | $2.53 | 14,322,420.0 | +4.59% |
| Apr, 2024 | $42.88 | $33.32 | $9.56 | 39,414,715.0 | +4.27% |
| Mar, 2024 | $36.84 | $33.70 | $3.14 | 31,641,938.0 | +6.74% |
| Feb, 2024 | $36.87 | $31.91 | $4.96 | 50,232,769.0 | -4.84% |
| Jan, 2024 | $37.88 | $33.46 | $4.42 | 47,498,962.0 | -3.73% |
Sensata Technologies Holding Plc Stock (ST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.19 | $32.19 | $6.00 | 43,846,284.0 | +15.56% |
| Nov, 2023 | $33.96 | $30.56 | $3.40 | 49,971,221.0 | +1.98% |
| Oct, 2023 | $38.09 | $31.29 | $6.80 | 34,387,379.0 | -15.71% |
| Sep, 2023 | $39.61 | $36.06 | $3.55 | 64,199,023.0 | +0.53% |
| Aug, 2023 | $42.02 | $36.71 | $5.31 | 23,680,206.0 | -10.96% |
| Jul, 2023 | $47.41 | $41.34 | $6.07 | 25,387,020.0 | -6.09% |
| Jun, 2023 | $45.58 | $41.10 | $4.48 | 17,540,291.0 | +8.36% |
| May, 2023 | $43.98 | $39.71 | $4.27 | 21,779,348.0 | -4.44% |
| Apr, 2023 | $50.11 | $42.10 | $8.01 | 21,912,211.0 | -13.13% |
| Mar, 2023 | $52.05 | $45.40 | $6.65 | 18,671,556.0 | -1.11% |
| Feb, 2023 | $54.34 | $49.39 | $4.95 | 17,656,855.0 | -0.53% |
| Jan, 2023 | $50.95 | $40.25 | $10.70 | 23,642,326.0 | +25.93% |
Sensata Technologies Holding Plc Stock (ST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.80 | $38.98 | $6.82 | 30,388,952.0 | -10.47% |
| Nov, 2022 | $45.89 | $37.68 | $8.21 | 24,022,664.0 | +12.16% |
| Oct, 2022 | $42.21 | $36.64 | $5.57 | 35,641,445.0 | +7.86% |
| Sep, 2022 | $43.32 | $36.94 | $6.38 | 35,029,149.0 | -7.45% |
| Aug, 2022 | $46.38 | $40.10 | $6.28 | 25,610,673.0 | -9.42% |
| Jul, 2022 | $44.92 | $38.31 | $6.61 | 28,337,975.0 | +7.65% |
| Jun, 2022 | $49.62 | $40.23 | $9.40 | 18,596,193.0 | -13.99% |
| May, 2022 | $48.48 | $42.67 | $5.81 | 21,564,891.0 | +5.77% |
| Apr, 2022 | $51.71 | $43.61 | $8.10 | 36,708,543.0 | -10.70% |
| Mar, 2022 | $58.34 | $49.95 | $8.40 | 52,442,995.0 | -12.19% |
| Feb, 2022 | $59.52 | $54.06 | $5.46 | 23,396,424.0 | +0.96% |
| Jan, 2022 | $65.58 | $53.74 | $11.84 | 22,920,461.0 | -7.02% |
2.26%
0.99%
Cap:
|
Volume (24h):