$37.75 +0.32 (%) Sensata Technologies Holding N.V. - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
7/22/201637.3238.0436.9437.752,038,771
7/22/20160.020.020.020.0252,000
7/21/201637.3137.6537.1737.431,411,419
7/21/20160.020.020.020.0220,000
7/20/201636.3337.5236.1737.242,040,146
7/20/20160.020.020.020.025,000
7/19/201636.0036.3035.8836.251,269,116
7/19/20160.020.020.020.0223,000
7/18/201636.0936.2935.7736.141,630,473
7/18/20160.020.020.020.0230,900
7/15/201636.1336.2935.7535.99998,725
7/15/20160.020.020.020.029,000
7/14/201636.3836.5335.8135.821,180,743
7/14/20160.020.020.020.021,000
7/13/201636.6436.7635.7435.961,487,931
7/13/20160.020.020.020.02815,001
7/12/201637.0237.2236.4436.491,816,884
7/12/20160.020.020.020.02291,000
7/11/201637.2737.3636.4036.411,427,057
7/11/20160.020.020.020.02400,000
7/8/201636.0236.9835.8736.921,730,616
7/8/20160.020.020.020.020
7/7/201635.1335.6735.1235.482,095,123
7/7/20160.030.030.020.0217,000
7/6/201634.2535.1133.8135.102,859,685
7/6/20160.020.030.020.0314,000
7/5/201634.9635.0234.0334.504,161,845
7/5/20160.020.020.020.0235,000
7/4/20160.020.020.020.02115,200
7/1/201634.7035.7534.7035.352,814,397
6/30/201634.3035.0633.8934.893,179,639
6/30/20160.020.020.020.0221,000
6/29/201634.3534.3533.7934.162,019,508
6/29/20160.020.020.020.020
6/28/201632.8933.3832.6633.313,379,742
6/28/20160.020.020.020.02104,000
6/27/201633.3534.1432.0732.073,487,523
6/27/20160.020.020.020.02725
6/24/201634.9235.6034.4034.416,644,293
6/24/20160.020.020.020.020
6/23/201637.1037.1936.8237.16660,726
6/23/20160.020.020.020.02140,378
6/22/201636.5337.1036.4036.511,186,413
6/22/20160.020.020.020.0215,500
6/21/201636.6736.7136.1736.521,411,751
6/21/20160.020.020.020.020
6/20/201636.7037.1336.5836.62758,720
6/20/20160.020.020.020.0212,501
6/17/201635.9736.4335.8035.97875,615
6/17/20160.020.020.020.0211,000
6/16/201635.4635.9135.0835.87698,886
6/16/20160.020.020.020.0221,000
6/15/201635.7336.2435.6235.87817,846
6/15/20160.020.020.020.0210,000
6/14/201635.4335.8335.2435.53896,747
6/14/20160.020.020.020.02102,000
6/13/201635.5936.2435.4235.53758,781
6/13/20160.020.020.020.0220,000
6/10/201636.0536.2435.7235.981,462,144
6/10/20160.020.020.020.0222,000
6/9/201636.7836.9336.4436.63905,505
6/9/20160.020.020.020.0243,500
6/8/201637.6337.7337.1237.13910,468
6/8/20160.020.020.020.020
6/7/201637.6237.6837.3337.51751,220
6/7/20160.020.020.020.0210,000
6/6/201637.1437.7137.0537.621,162,440
6/6/20160.020.020.020.0238,000
6/3/201637.0137.1436.5837.08763,860
6/3/20160.030.030.020.0330,000
6/2/201636.8637.3736.8637.20667,789
6/2/20160.020.020.020.0231,000
6/1/201636.6337.0936.2637.051,322,643
6/1/20160.020.020.020.02506,000
5/31/201636.9337.1336.6236.981,092,069
5/31/20160.020.020.020.020
5/30/20160.020.020.020.020
5/27/201636.8737.3136.8136.91845,969
5/27/20160.020.020.020.026,300
5/26/201636.9837.1836.6836.791,042,965
5/26/20160.020.020.020.0256,000
5/25/201636.9236.9836.5836.881,356,836
5/25/20160.020.020.020.0246,000
5/24/201635.7536.7735.6636.712,280,058
5/24/20160.020.020.020.02534,900
5/23/201634.8335.8634.7135.572,380,369
5/20/201634.4435.0034.1934.861,378,745
5/20/20160.020.030.020.037,500
5/19/201634.2034.6934.0434.312,795,539
5/19/20160.030.030.020.02651,000
5/18/201633.9034.6833.8934.511,820,535
5/18/20160.030.030.030.03283,000
5/17/201633.6434.4433.5934.001,267,004
5/17/20160.030.030.030.030
5/16/201633.4634.0333.3833.80939,793
5/16/20160.020.030.020.03203,500
5/13/201634.0134.3133.0633.431,895,627
5/13/20160.030.030.030.031,000
5/12/201635.0335.0433.7834.111,570,683
5/12/20160.020.030.020.0341,500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center