$50.03 -0.04 (%) Sensata Technologies Holding N.V. - NYSE

Jan. 29, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
1/28/201550.6350.9949.8250.07684,499
1/28/20150.030.040.030.0476,000
1/27/201549.6050.3849.2950.12504,979
1/27/20150.030.030.030.03235,500
1/26/201550.4050.6050.0150.45645,444
1/26/20150.040.040.030.031,254,825
1/23/201551.0151.1750.1450.31828,731
1/23/20150.050.050.050.0594,000
1/22/201550.6051.2450.0851.02561,914
1/22/20150.040.040.040.042,390
1/21/201549.4850.6749.2650.25686,335
1/21/20150.050.050.050.058,000
1/20/201549.6750.0048.9849.66525,614
1/20/20150.050.050.040.05344,000
1/19/20150.050.050.050.0566,500
1/16/201548.7549.3648.7549.25740,793
1/16/20150.050.050.050.0592,409
1/15/201549.8249.8248.9348.98672,464
1/15/20150.040.040.040.0489,700
1/14/201549.9250.4449.0149.471,074,119
1/14/20150.050.050.040.04357,500
1/13/201550.5150.9750.0050.601,016,691
1/13/20150.050.050.050.05179,700
1/12/201550.3450.3449.3149.49557,547
1/12/20150.060.060.050.05382,200
1/9/201551.2051.2950.1150.25837,810
1/9/20150.050.050.050.057,200
1/8/201550.6951.4150.6451.20722,841
1/8/20150.050.050.050.052,500
1/7/201550.9051.0850.0750.261,409,813
1/7/20150.050.050.050.05105,000
1/6/201550.5150.6949.7850.521,416,522
1/6/20150.050.050.050.050
1/5/201551.8051.8150.4751.14851,751
1/5/20150.050.050.050.0521,480
1/2/201552.7052.8751.5252.26613,214
1/2/20150.050.060.050.06177,000
12/31/201452.8853.1652.3952.41453,003
12/31/20140.050.050.040.0568,000
12/30/201453.3053.4252.7052.78509,992
12/30/20140.040.050.040.05320,550
12/29/201453.2953.6153.1753.40674,723
12/29/20140.040.040.040.0493,600
12/26/201453.9754.1453.4453.46376,745
12/24/201453.6053.8553.3053.70253,941
12/24/20140.030.040.030.04776,900
12/23/201453.5054.1353.4653.54758,001
12/23/20140.040.040.030.04794,288
12/22/201452.6353.2952.3753.29773,369
12/22/20140.040.040.040.0492,172
12/19/201452.3952.5651.7152.551,494,496
12/19/20140.040.040.040.04174,000
12/18/201451.8952.2551.6352.23695,917
12/18/20140.040.040.040.0426,000
12/17/201450.4451.1250.0051.00925,872
12/17/20140.040.040.040.04195,200
12/16/201450.8651.3650.3850.381,117,566
12/16/20140.040.040.040.0433,555
12/15/201451.4451.7450.6450.97840,667
12/15/20140.040.040.040.04127,821
12/12/201451.6951.9051.1551.16989,042
12/12/20140.040.040.040.0458,500
12/11/201452.2852.5051.9352.02886,793
12/11/20140.040.040.040.04699,700
12/10/201452.9053.3451.9452.102,922,742
12/10/20140.050.050.040.04902,500
12/9/201451.4352.9951.3952.991,978,490
12/9/20140.050.050.050.05219,500
12/8/201451.9252.2951.7551.991,389,461
12/8/20140.050.050.050.0564,000
12/5/201451.8252.1351.6252.12786,099
12/5/20140.050.050.050.0599,800
12/4/201451.6651.9351.4251.721,012,463
12/4/20140.050.050.050.05195,000
12/3/201450.1851.6950.0651.641,005,379
12/3/20140.050.050.050.0520,500
12/2/201449.6550.2449.6550.15614,587
12/2/20140.050.050.050.0536,900
12/1/201449.2449.6849.0049.611,170,882
12/1/20140.060.060.050.0559,850
11/28/201449.9749.9749.4549.57257,163
11/28/20140.050.050.050.050
11/27/20140.050.050.050.0550,000
11/26/201450.1850.2149.6949.951,012,114
11/26/20140.060.060.050.05359,464
11/25/201449.9850.1549.7650.05863,888
11/25/20140.060.060.050.05214,212
11/24/201449.7149.8749.3249.83860,996
11/24/20140.060.060.050.06644,000
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
  • Showing 1-100 of 2,213 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center