$41.92 +0.76 (%) Sensata Technologies Holding N.V. - New York Stock Exchange, Inc.

Jan. 24, 2017 | 02:59 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
1/23/201740.9641.2840.7641.16630,197
1/23/20170.020.020.020.0298,000
1/20/201741.3941.5940.9941.211,053,880
1/20/20170.020.020.020.02129,500
1/19/201741.3441.7941.0241.06964,859
1/19/20170.020.020.020.02118,350
1/18/201741.7941.8341.1041.20949,264
1/18/20170.020.020.020.02101,000
1/17/201741.4541.9241.1541.511,568,716
1/17/20170.020.020.010.021,695,994
1/16/20170.010.010.010.0112,000
1/13/201741.2741.8141.2741.551,100,274
1/13/20170.020.020.020.020
1/12/201741.7041.9740.8841.151,734,792
1/12/20170.020.020.020.020
1/11/201741.5642.0041.2841.70749,602
1/11/20170.010.020.010.02106,000
1/10/201741.0741.4940.5741.431,287,110
1/10/20170.020.020.020.0226,000
1/9/201740.5941.0839.9440.791,316,014
1/9/20170.020.020.010.01116,666
1/6/201740.1440.3339.7639.87716,217
1/6/20170.020.020.020.0245,000
1/5/201740.2640.9839.8240.191,618,660
1/5/20170.020.020.020.02204,200
1/4/201739.9140.3539.7740.212,600,106
1/4/20170.020.020.020.025,099
1/3/201739.3940.4839.1939.781,698,689
1/3/20170.020.020.010.0293,877
12/30/201639.2439.2638.7838.95894,662
12/30/20160.010.020.010.02650,000
12/29/201639.2939.5938.9639.05824,152
12/29/20160.020.020.020.0226,500
12/28/201640.2440.3139.2639.37895,946
12/28/20160.020.020.020.02747,250
12/27/201640.1040.5040.1040.21516,880
12/23/201640.1440.3039.8740.04918,336
12/23/20160.020.020.020.021,006,266
12/22/201641.0541.1040.0940.15806,309
12/22/20160.020.020.020.02258,625
12/21/201641.1341.4340.9040.94671,987
12/21/20160.020.020.020.02160,700
12/20/201640.6141.2640.6041.141,540,835
12/20/20160.020.020.010.023,240,367
12/19/201640.2540.8840.0840.541,595,182
12/19/20160.020.020.020.0250,700
12/16/201640.1940.5540.0040.041,451,066
12/16/20160.020.020.020.0221,000
12/15/201639.7640.4239.7440.141,336,828
12/15/20160.020.020.020.022,000
12/14/201640.3340.3339.6039.691,501,793
12/14/20160.020.020.020.020
12/13/201639.7540.5639.5440.43880,863
12/13/20160.020.020.020.020
12/12/201640.2440.2839.6239.651,532,379
12/12/20160.020.020.020.0230,470
12/9/201640.1640.5739.8540.021,585,842
12/9/20160.020.020.020.02215,000
12/8/201640.1740.4839.7840.191,293,861
12/8/20160.020.020.020.021,000
12/7/201638.6740.4738.5339.963,034,705
12/7/20160.020.020.020.021,000
12/6/201637.9638.8637.9238.722,173,721
12/6/20160.020.020.020.020
12/5/201637.9038.5737.8838.00832,115
12/5/20160.020.020.020.0220,000
12/2/201637.1437.5836.9437.561,458,016
12/2/20160.020.030.020.027,180
12/1/201637.5438.0037.1837.221,453,830
12/1/20160.030.030.030.0310,000
11/30/201637.1837.5436.7937.371,187,004
11/30/20160.030.030.030.031,500
11/29/201637.2837.4336.9136.99751,231
11/29/20160.020.020.020.02374,160
11/28/201638.3938.3937.3537.41648,750
11/28/20160.020.020.020.0211,700
11/25/201638.1038.5337.9438.39288,622
11/25/20160.020.020.020.0280,000
11/24/20160.020.020.020.02164,000
11/23/201637.7338.1037.3638.092,522,777
11/23/20160.020.020.020.0219,000
11/22/201636.7137.8236.4837.752,157,310
11/22/20160.020.020.020.0210,000
11/21/201636.8537.1536.4936.551,784,825
11/21/20160.020.020.020.0210,000
11/18/201636.7737.2136.6436.681,001,324
11/18/20160.020.020.020.021,000
11/17/201636.9736.9936.4536.631,107,103
11/17/20160.020.020.020.020
11/16/201637.1137.4336.6036.671,057,728
11/16/20160.020.020.020.0261,000
11/15/201637.0737.4936.8437.391,065,102
11/15/20160.020.020.020.0221,000
11/14/201636.7737.2336.5137.162,007,335
11/14/20160.020.020.020.0225,150
11/11/201636.3936.8336.3236.67978,115
11/11/20160.020.020.020.021,000
11/10/201635.8837.0035.5736.602,454,625
11/10/20160.020.020.020.0212,200
11/9/201635.9936.1035.2135.482,497,869
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center