$36.91 +0.12 (%) Sensata Technologies Holding N.V. - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201636.8737.3136.8136.91845,969
5/27/20160.020.020.020.026,300
5/26/201636.9837.1836.6836.791,042,965
5/26/20160.020.020.020.0256,000
5/25/201636.9236.9836.5836.881,356,836
5/25/20160.020.020.020.0246,000
5/24/201635.7536.7735.6636.712,280,058
5/24/20160.020.020.020.02534,900
5/23/201634.8335.8634.7135.572,380,369
5/20/201634.4435.0034.1934.861,378,745
5/20/20160.020.030.020.037,500
5/19/201634.2034.6934.0434.312,795,539
5/19/20160.030.030.020.02651,000
5/18/201633.9034.6833.8934.511,820,535
5/18/20160.030.030.030.03283,000
5/17/201633.6434.4433.5934.001,267,004
5/17/20160.030.030.030.030
5/16/201633.4634.0333.3833.80939,793
5/16/20160.020.030.020.03203,500
5/13/201634.0134.3133.0633.431,895,627
5/13/20160.030.030.030.031,000
5/12/201635.0335.0433.7834.111,570,683
5/12/20160.020.030.020.0341,500
5/11/201635.2335.6034.7334.761,292,819
5/11/20160.030.030.020.02204,250
5/10/201634.6735.3834.3635.381,517,958
5/10/20160.030.030.030.030
5/9/201635.3435.4034.5234.612,222,652
5/9/20160.030.030.030.030
5/6/201635.4435.8135.1735.421,423,779
5/6/20160.030.030.030.03250,000
5/5/201636.0036.3335.6335.701,025,584
5/5/20160.020.030.020.0215,500
5/4/201636.2336.6635.7735.851,546,261
5/4/20160.030.030.030.0320,000
5/3/201637.2137.2436.1336.522,305,276
5/3/20160.030.030.030.030
5/2/201637.7138.0237.4337.671,186,316
5/2/20160.030.030.030.030
4/29/201637.8538.0037.1437.671,703,163
4/29/20160.030.030.030.031,224,000
4/28/201638.8238.8637.8937.972,270,296
4/28/20160.030.030.030.03156,000
4/27/201639.1439.8938.6839.052,738,740
4/27/20160.030.040.030.033,004,585
4/26/201638.4739.4038.0039.335,528,370
4/26/20160.020.030.020.031,460,500
4/25/201638.0138.3937.5437.822,251,291
4/25/20160.020.020.020.02177,000
4/22/201638.1438.4137.6438.221,505,737
4/22/20160.020.020.020.021,077,000
4/21/201638.3438.5838.0938.291,036,354
4/21/20160.020.020.010.01261,000
4/20/201638.2538.5637.8338.381,834,209
4/20/20160.010.020.010.02249,450
4/19/201639.2039.3838.4038.72953,226
4/19/20160.010.010.010.010
4/18/201638.4539.1338.4539.00781,469
4/18/20160.020.020.010.01113,000
4/15/201639.1039.1238.4638.801,200,694
4/15/20160.020.020.020.020
4/14/201638.8939.3638.3339.121,863,733
4/14/20160.020.020.020.02500
4/13/201638.2539.0537.9338.791,246,325
4/13/20160.010.020.010.0213,000
4/12/201637.4537.8837.0137.72701,536
4/12/20160.020.020.020.020
4/11/201637.8538.1237.3237.37591,044
4/11/20160.020.020.020.021,000
4/8/201637.9538.6137.6237.75594,588
4/8/20160.020.020.020.0249,000
4/7/201637.2737.6136.8137.321,077,457
4/7/20160.010.010.010.010
4/6/201637.1237.5136.9037.491,623,175
4/6/20160.010.010.010.0154,000
4/5/201637.5537.5836.4936.981,684,291
4/5/20160.020.020.020.02500
4/4/201638.8838.9837.9138.15729,524
4/4/20160.020.020.020.020
4/1/201638.3939.2738.0538.961,365,361
4/1/20160.020.020.020.020
3/31/201638.8139.0038.4338.84685,746
3/31/20160.020.020.020.0216,000
3/30/201639.2939.5038.6438.91912,563
3/30/20160.020.020.020.0278,918
3/29/201637.6238.9337.4738.821,190,443
3/29/20160.020.020.020.020
3/28/201637.9137.9836.8737.17579,556
3/28/20160.020.020.020.020
3/24/201637.1437.7736.7737.77595,344
3/24/20160.020.020.020.0242,000
3/23/201637.6437.7837.4137.60747,390
3/23/20160.020.020.010.02254,000
3/22/201637.3738.1037.3337.69696,726
3/22/20160.020.020.020.0224,000
3/21/201638.1838.3237.4337.80740,450
3/21/20160.020.020.020.0235,000
3/18/201637.2638.4737.1338.371,698,311
3/18/20160.020.020.020.020
3/17/201636.5037.6536.0837.121,862,565
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center