$49.65 +1.13 (%) Sensata Technologies Holding N.V. - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
11/21/201449.1049.9148.9749.651,517,895
11/21/20140.050.050.050.05353,550
11/20/201447.8148.5547.8148.52712,921
11/20/20140.050.060.050.06553,320
11/19/201447.9648.3047.6447.991,114,035
11/19/20140.060.060.050.05372,300
11/18/201447.8048.0047.7147.901,720,565
11/18/20140.070.070.060.0625,593
11/17/201447.8748.0547.6647.70821,534
11/17/20140.060.060.050.06117,500
11/14/201448.0748.1947.7347.951,114,937
11/14/20140.060.060.060.062,000
11/13/201448.8249.0048.1048.27809,252
11/13/20140.060.060.060.0630,000
11/12/201449.0249.0748.5848.83705,518
11/12/20140.060.060.060.060
11/11/201449.3149.6649.0549.131,472,389
11/11/20140.070.070.060.06108,000
11/10/201448.7149.2748.5349.271,244,157
11/10/20140.060.060.060.0687,390
11/7/201448.6548.8148.2948.81951,609
11/7/20140.050.050.050.0513,500
11/6/201448.2748.6748.1348.65768,764
11/6/20140.060.060.050.06124,713
11/5/201448.3848.3947.5548.161,961,701
11/5/20140.060.060.060.0660,600
11/4/201448.1348.2747.4147.79731,166
11/4/20140.060.070.060.0750,622
11/3/201448.8749.1648.0748.291,061,049
11/3/20140.060.060.060.0651,600
10/31/201448.3249.2747.9948.811,802,032
10/31/20140.060.060.060.06149,000
10/30/201446.9847.6046.8647.591,246,822
10/30/20140.060.070.060.0610,820
10/29/201448.4348.4346.6947.192,080,511
10/29/20140.070.070.060.06185,900
10/28/201446.5048.0246.3248.012,583,012
10/28/20140.060.060.060.0656,850
10/27/201446.3046.4745.5445.971,865,675
10/27/20140.070.070.070.0754,400
10/24/201445.7946.3645.4846.33741,785
10/24/20140.070.070.060.07246,000
10/23/201445.7046.0145.2845.82742,365
10/23/20140.070.070.060.07201,200
10/22/201445.7945.9245.1545.171,375,326
10/22/20140.060.070.060.07130,000
10/21/201444.0945.6244.0745.571,575,772
10/21/20140.060.070.060.06114,619
10/20/201443.8044.1243.6143.991,127,817
10/20/20140.070.070.070.07111,300
10/17/201443.8044.2443.3043.712,091,711
10/17/20140.070.080.070.0867,400
10/16/201441.8743.5341.8743.202,264,482
10/16/20140.070.070.060.0667,300
10/15/201443.0943.3241.5743.212,509,297
10/15/20140.070.070.060.07103,800
10/14/201442.0543.6241.7542.871,619,909
10/14/20140.080.080.070.07293,960
10/13/201442.7043.2241.5641.673,062,740
10/10/201442.9743.1142.2142.634,586,366
10/10/20140.070.080.060.08364,985
10/9/201444.8845.0243.5043.721,596,906
10/9/20140.080.080.070.07488,900
10/8/201444.0144.9043.6244.832,002,839
10/8/20140.090.090.080.08314,162
10/7/201444.8544.8943.8744.081,549,008
10/7/20140.090.090.090.0914,000
10/6/201445.2545.7445.0645.091,158,912
10/6/20140.090.090.090.0951,000
10/3/201444.9545.2244.8445.11887,836
10/3/20140.100.100.090.09176,000
10/2/201444.5544.6844.1944.591,891,952
10/2/20140.110.110.110.1120,000
10/1/201444.3744.8043.9344.502,408,616
10/1/20140.100.100.100.1016,000
9/30/201445.8645.8644.4044.534,358,183
9/30/20140.100.100.100.1022,480
9/29/201446.0846.2545.9245.962,165,785
9/29/20140.110.110.100.10127,350
9/26/201446.3046.5246.2546.43886,429
9/26/20140.100.100.100.1010,660
9/25/201446.4846.5746.0646.142,163,630
9/25/20140.100.120.100.1220,600
9/24/201445.9646.6445.9346.611,005,020
9/24/20140.100.100.100.1017,020
9/23/201446.1546.2645.8645.862,287,897
9/23/20140.110.120.100.10580,318
9/22/201446.4546.5246.1646.413,198,392
9/22/20140.120.120.100.10235,088
9/19/201446.6346.7246.0546.492,481,808
9/19/20140.130.130.120.12446,433
9/18/201447.2247.5046.6346.671,244,059
9/18/20140.130.140.130.13242,000
9/17/201447.7547.7546.7947.16949,125
9/17/20140.140.140.130.1322,000
9/16/201447.6747.8447.2547.571,824,162
9/16/20140.160.160.130.13551,500
9/15/201447.8147.9947.2847.41822,318
9/15/20140.160.160.160.162,000
9/12/201447.9548.1547.3647.721,373,703
  • Showing 1-100 of 2,124 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center