$33.36 -0.09 (%) Sensata Technologies Holding N.V. - NYSE

Feb. 5, 2016 | 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
2/5/201633.2234.4033.2033.362,458,941
2/5/20160.020.020.020.020
2/4/201632.8933.7532.6033.452,499,483
2/4/20160.020.020.020.0224,650
2/3/201634.4834.7432.4633.492,889,975
2/3/20160.020.020.020.020
2/2/201638.6039.0334.2634.732,718,067
2/2/20160.020.020.020.0224,000
2/1/201636.4837.9736.2337.762,752,623
2/1/20160.020.020.020.028,000
1/29/201636.0636.7036.0436.702,431,803
1/29/20160.020.020.020.020
1/28/201636.8336.9735.6935.781,567,982
1/28/20160.020.020.020.0270,000
1/27/201636.3937.1936.2736.38845,319
1/27/20160.020.020.020.020
1/26/201636.1136.7235.8936.611,849,054
1/26/20160.020.020.020.0219,000
1/25/201636.9436.9835.9236.011,386,578
1/25/20160.020.020.020.0210,000
1/22/201637.0437.5336.5337.091,930,263
1/22/20160.020.020.020.0251,000
1/21/201635.2037.3735.2036.252,482,775
1/21/20160.020.020.020.0230,000
1/20/201634.4337.5434.3137.035,216,264
1/20/20160.020.020.020.020
1/19/201635.7735.8734.2634.903,035,606
1/19/20160.020.020.020.020
1/18/20160.020.020.020.020
1/15/201635.0635.7634.8535.344,359,103
1/15/20160.020.020.020.020
1/14/201637.3537.3535.9936.744,627,525
1/14/20160.020.020.020.0250,000
1/13/201639.7540.3237.0637.391,987,115
1/13/20160.020.020.020.024,000
1/12/201639.9740.2438.9239.641,475,517
1/12/20160.020.020.020.020
1/11/201639.9840.0038.4939.402,501,332
1/11/20160.020.020.020.020
1/8/201640.4641.0639.5739.981,330,407
1/8/20160.020.020.020.0292,000
1/7/201642.1542.7639.9640.262,388,504
1/7/20160.020.020.020.0215,000
1/6/201644.0344.2042.5542.941,677,762
1/6/20160.020.020.020.024,000
1/5/201645.2045.6044.6044.891,212,493
1/5/20160.020.020.020.0276,000
1/4/201645.1945.4443.8945.151,866,330
1/4/20160.020.020.020.025,580
12/31/201545.5746.3845.5546.06732,585
12/31/20150.020.020.020.020
12/30/201545.7946.1845.6745.92388,016
12/30/20150.020.020.020.0270,000
12/29/201546.0146.2645.5946.01429,557
12/29/20150.020.020.020.0247,063
12/28/201545.5145.9245.2245.88974,443
12/24/201545.7545.9945.5245.62428,655
12/24/20150.020.020.020.0230,000
12/23/201544.9246.1944.5645.82811,468
12/23/20150.020.020.020.02131,100
12/22/201544.0844.5843.6344.50643,543
12/22/20150.020.020.020.0237,350
12/21/201543.4944.3643.1843.851,127,763
12/21/20150.020.020.020.0251,000
12/18/201544.3144.8243.1043.141,775,885
12/18/20150.020.020.020.0225,000
12/17/201544.8945.2544.2944.66875,032
12/17/20150.020.020.020.026,000
12/16/201544.4045.0443.7944.841,052,578
12/16/20150.020.020.020.020
12/15/201543.8244.8343.6243.97889,244
12/15/20150.020.020.020.0228,000
12/14/201543.6343.8742.9343.571,465,466
12/14/20150.020.020.020.0215,300
12/11/201543.8143.9343.2343.681,239,702
12/11/20150.020.020.020.020
12/10/201544.2844.5444.0544.17556,057
12/10/20150.020.020.020.02185,000
12/9/201544.3144.9144.0744.341,065,743
12/9/20150.020.020.020.020
12/8/201544.9244.9343.8944.291,053,105
12/8/20150.020.020.020.0247,000
12/7/201545.2545.9145.1945.521,005,549
12/7/20150.020.020.020.02124,000
12/4/201544.7045.7344.6545.471,276,775
12/4/20150.020.020.020.020
12/3/201545.5545.7044.3944.681,145,663
12/3/20150.020.020.020.020
12/2/201545.7646.0545.3345.44974,619
12/2/20150.020.020.020.020
12/1/201545.8946.3445.6345.941,090,755
12/1/20150.020.020.020.0260,000
11/30/201546.7846.9045.7345.811,532,553
11/30/20150.020.020.020.028,700
11/27/201545.9846.5745.8146.51402,134
11/27/20150.020.020.020.0226,500
11/26/20150.020.020.020.02315,800
11/25/201545.9446.3045.6846.07681,831
11/25/20150.020.020.020.02241,600
11/24/201545.5546.1045.4345.841,337,513
  • Showing 1-100 of 2,498 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center