$51.32 +0.08 (%) Sensata Technologies Holding N.V. - NYSE

Jul. 31, 2015 | 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
7/31/201551.3151.3950.8151.321,591,792
7/31/20150.020.020.020.0236,000
7/30/201549.4151.4149.0551.242,577,547
7/30/20150.020.020.020.020
7/29/201548.8549.6148.6349.101,746,519
7/29/20150.020.020.020.0272,000
7/28/201548.8149.3148.3048.604,033,847
7/28/20150.020.020.020.020
7/27/201549.3749.6348.9049.451,321,692
7/27/20150.020.020.020.0214,000
7/24/201550.0850.6349.6349.701,320,989
7/24/20150.020.020.020.022,000
7/23/201550.0650.8250.0450.271,076,435
7/23/20150.020.020.020.0234,000
7/22/201550.7550.8649.7849.881,930,196
7/22/20150.020.020.020.020
7/21/201550.8551.2450.8050.98911,757
7/21/20150.030.030.030.030
7/20/201550.6251.0350.6050.811,043,697
7/20/20150.020.030.020.0387,300
7/17/201550.9851.0850.5950.641,125,939
7/17/20150.020.020.020.0248,000
7/16/201551.7451.8750.8750.971,493,660
7/16/20150.020.020.020.0262,300
7/15/201551.2551.9951.2451.511,673,370
7/15/20150.020.020.020.0250,000
7/14/201551.1551.4851.0051.22992,641
7/14/20150.020.020.020.0212,000
7/13/201551.1251.3050.5751.271,041,658
7/13/20150.020.020.020.0235,000
7/10/201550.9151.1150.2050.451,669,366
7/10/20150.020.020.020.022,500
7/9/201550.2750.8150.0250.322,000,437
7/9/20150.020.020.020.0219,500
7/8/201551.0151.0549.3149.363,759,794
7/8/20150.020.020.020.020
7/7/201552.3252.3650.5351.622,083,949
7/7/20150.020.020.020.02873,150
7/6/201552.3152.8352.0052.371,204,842
7/6/20150.020.020.020.027,600
7/3/20150.020.020.020.0241,500
7/2/201552.9853.1952.7152.881,290,701
7/2/20150.020.030.020.0275,500
7/1/201553.2653.5152.6652.791,520,195
6/30/201552.9553.2352.3952.74688,969
6/30/20150.020.020.020.0228,000
6/29/201553.2053.4652.4252.561,051,562
6/29/20150.020.020.020.020
6/26/201554.4054.5253.7453.761,684,837
6/26/20150.020.020.020.0211,000
6/25/201554.3954.5853.9754.111,125,634
6/25/20150.020.020.020.02211,000
6/24/201554.8454.8654.1554.391,124,315
6/24/20150.020.020.020.0231,000
6/23/201555.3555.6554.8155.11799,386
6/23/20150.020.020.020.02207,950
6/22/201555.4055.5754.9655.35786,902
6/22/20150.020.020.020.02111,500
6/19/201555.0055.2554.8855.06604,156
6/19/20150.020.020.020.0257,500
6/18/201554.6755.2654.5255.05735,675
6/18/20150.020.020.020.020
6/17/201554.4855.2454.3154.60750,188
6/17/20150.020.020.020.020
6/16/201554.3254.5053.9154.48806,139
6/16/20150.020.020.020.027,000
6/15/201554.6954.6953.9854.281,030,522
6/15/20150.020.020.020.028,400
6/12/201555.3355.3854.9755.09348,145
6/12/20150.030.030.030.0335,500
6/11/201555.6655.6755.3355.50586,573
6/11/20150.020.020.020.020
6/10/201555.4055.7855.3655.47961,717
6/10/20150.020.020.020.0224,000
6/9/201555.4155.5354.8255.131,154,212
6/9/20150.020.020.020.020
6/8/201555.9356.0555.3955.48866,943
6/8/20150.020.020.020.0273,000
6/5/201555.6555.9455.4655.93732,819
6/5/20150.020.020.020.0215,000
6/4/201556.0056.3455.5855.65811,530
6/4/20150.020.020.020.020
6/3/201555.6956.5055.5856.301,008,891
6/3/20150.030.030.020.0264,000
6/2/201555.1255.5154.8755.431,403,804
6/2/20150.020.020.020.0232,358
6/1/201555.3155.3954.9055.271,281,254
6/1/20150.020.020.020.025,000
5/29/201555.5055.8455.0555.09835,128
5/29/20150.030.030.020.02246,605
5/28/201555.4055.7655.0055.66856,607
5/28/20150.030.030.030.0340,000
5/27/201555.2655.4254.9355.39858,492
5/27/20150.030.030.030.0350,000
5/26/201555.3555.3555.0855.171,033,168
5/26/20150.020.020.020.023,000
5/25/20150.030.030.020.0295,000
5/22/201555.0155.6154.9055.521,302,657
5/22/20150.030.030.020.03329,500
5/21/201554.7955.1654.7154.991,271,713
  • Showing 1-100 of 2,370 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!