$38.98 +0.06 (%) Sensata Technologies Holding N.V. - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
8/23/201639.0039.2138.8238.92422,472
8/23/20160.020.020.020.02159,791
8/22/201638.8338.8438.4638.70364,045
8/22/20160.020.030.020.0342,990
8/19/201638.2338.9538.2338.89545,927
8/19/20160.020.020.020.020
8/18/201638.0538.8038.0438.79727,514
8/18/20160.020.020.020.022,000
8/17/201638.1538.3537.8738.08826,176
8/17/20160.020.020.020.02167,000
8/16/201638.8238.9638.1638.18717,161
8/16/20160.020.020.020.0224,000
8/15/201638.4539.0038.4538.86537,910
8/15/20160.020.020.020.0294,650
8/12/201638.2838.4138.2038.41738,453
8/12/20160.020.020.020.023,000
8/11/201638.2038.4337.9038.311,043,909
8/11/20160.020.020.020.02686,400
8/10/201638.2338.2537.8238.021,177,633
8/10/20160.020.020.020.028,000
8/9/201638.1938.3037.9238.05832,186
8/9/20160.020.020.020.0221,000
8/8/201638.1338.4237.7938.071,159,767
8/8/20160.020.020.020.020
8/5/201637.9338.3837.7837.94970,588
8/5/20160.020.020.020.027,000
8/4/201636.6037.5336.5237.511,583,178
8/4/20160.020.020.020.0269,000
8/3/201636.2136.7736.0936.722,664,993
8/3/20160.020.020.020.021,200
8/2/201637.3137.6136.1736.202,330,786
8/2/20160.020.020.020.0216,500
8/1/201637.7637.8237.3337.481,083,224
7/29/201637.9638.1537.3937.921,375,470
7/29/20160.020.020.020.0213,000
7/28/201639.3939.3937.9838.042,360,485
7/28/20160.020.020.020.02500
7/27/201640.3840.6939.4539.561,712,110
7/27/20160.020.020.020.023,000
7/26/201638.1040.2138.1039.902,654,251
7/26/20160.020.020.020.021,750
7/25/201637.7338.1437.3738.081,890,556
7/25/20160.020.020.020.0222,459
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center