Get the Stockscreener App
21.98
0.41%
-0.09
After Hours:
21.98
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 05, 2025, is $21.98.
- 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 $17.32 on April 09, 2025. Since then, Sensata Technologies Holding Plc's stock price has risen over 26.91% to $21.98 now.
- The 52-week high stock price for ST is $43.14, representing a 96.27% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for ST is $17.32, indicating a -21.20% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Sensata Technologies Holding Plc (ST) stock in the beginning of 2024 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 05, 2025 | $22.31 | $21.62 | $0.69 | 1,571,575.0 | -0.41% |
| May 02, 2025 | $22.32 | $21.69 | $0.63 | 1,114,572.0 | +3.28% |
| May 01, 2025 | $22.12 | $21.29 | $0.83 | 1,443,680.0 | -0.14% |
| Apr 30, 2025 | $21.45 | $20.57 | $0.885 | 1,679,852.0 | +0.14% |
| Apr 29, 2025 | $21.57 | $21.11 | $0.465 | 1,084,851.0 | +0.00% |
| Apr 28, 2025 | $21.84 | $21.02 | $0.815 | 1,161,795.0 | +0.38% |
| Apr 25, 2025 | $21.51 | $21.08 | $0.4284 | 1,296,659.0 | -1.62% |
| Apr 24, 2025 | $21.64 | $20.27 | $1.38 | 1,821,258.0 | +7.55% |
| Apr 23, 2025 | $21.25 | $20.04 | $1.21 | 1,321,462.0 | +2.76% |
| Apr 22, 2025 | $19.62 | $19.08 | $0.54 | 2,130,710.0 | +3.76% |
| Apr 21, 2025 | $19.27 | $18.57 | $0.70 | 1,598,527.0 | -3.08% |
| Apr 17, 2025 | $19.56 | $18.98 | $0.58 | 1,564,889.0 | +1.56% |
| Apr 16, 2025 | $19.93 | $18.87 | $1.06 | 1,394,664.0 | -2.94% |
| Apr 15, 2025 | $20.06 | $19.45 | $0.6093 | 1,679,354.0 | -1.20% |
| Apr 14, 2025 | $20.25 | $19.10 | $1.15 | 2,301,488.0 | +2.15% |
| Apr 11, 2025 | $19.68 | $18.73 | $0.95 | 1,944,826.0 | +0.67% |
| Apr 10, 2025 | $20.48 | $18.82 | $1.66 | 2,906,088.0 | -6.90% |
| Apr 09, 2025 | $21.29 | $17.32 | $3.97 | 5,230,725.0 | +18.03% |
| Apr 08, 2025 | $19.03 | $17.41 | $1.62 | 2,733,958.0 | -6.40% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $22.32 | $21.29 | $1.03 | 5,701,402.0 | +2.71% |
| Apr, 2025 | $24.92 | $17.32 | $7.60 | 48,765,331.0 | -11.83% |
| Mar, 2025 | $29.30 | $23.69 | $5.61 | 35,665,143.0 | -15.88% |
| Feb, 2025 | $30.28 | $24.91 | $5.38 | 35,798,760.0 | +6.22% |
| Jan, 2025 | $29.45 | $26.89 | $2.56 | 26,638,708.0 | -0.88% |
Sensata Technologies Holding Plc Stock (ST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.71 | $26.65 | $6.06 | 39,198,732.0 | -15.62% |
| Nov, 2024 | $34.93 | $30.43 | $4.50 | 29,203,258.0 | -6.41% |
| Oct, 2024 | $36.64 | $34.25 | $2.39 | 24,343,369.0 | -4.24% |
| Sep, 2024 | $38.32 | $33.78 | $4.54 | 22,674,468.0 | -6.98% |
| Aug, 2024 | $39.26 | $34.40 | $4.86 | 30,977,712.0 | -1.13% |
| Jul, 2024 | $42.33 | $36.50 | $5.83 | 43,742,466.0 | +4.28% |
| Jun, 2024 | $41.73 | $36.61 | $5.12 | 35,261,675.0 | -9.51% |
| May, 2024 | $43.14 | $37.77 | $5.37 | 46,006,482.0 | +7.86% |
| 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% |
0.57%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):