$37.56 +0.34 (%) Sensata Technologies Holding N.V. - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201637.1437.5836.9437.561,458,016
12/2/20160.020.030.020.027,180
12/1/201637.5438.0037.1837.221,453,830
12/1/20160.030.030.030.0310,000
11/30/201637.1837.5436.7937.371,187,004
11/30/20160.030.030.030.031,500
11/29/201637.2837.4336.9136.99751,231
11/29/20160.020.020.020.02374,160
11/28/201638.3938.3937.3537.41648,750
11/28/20160.020.020.020.0211,700
11/25/201638.1038.5337.9438.39288,622
11/25/20160.020.020.020.0280,000
11/24/20160.020.020.020.02164,000
11/23/201637.7338.1037.3638.092,522,777
11/23/20160.020.020.020.0219,000
11/22/201636.7137.8236.4837.752,157,310
11/22/20160.020.020.020.0210,000
11/21/201636.8537.1536.4936.551,784,825
11/21/20160.020.020.020.0210,000
11/18/201636.7737.2136.6436.681,001,324
11/18/20160.020.020.020.021,000
11/17/201636.9736.9936.4536.631,107,103
11/17/20160.020.020.020.020
11/16/201637.1137.4336.6036.671,057,728
11/16/20160.020.020.020.0261,000
11/15/201637.0737.4936.8437.391,065,102
11/15/20160.020.020.020.0221,000
11/14/201636.7737.2336.5137.162,007,335
11/14/20160.020.020.020.0225,150
11/11/201636.3936.8336.3236.67978,115
11/11/20160.020.020.020.021,000
11/10/201635.8837.0035.5736.602,454,625
11/10/20160.020.020.020.0212,200
11/9/201635.9936.1035.2135.482,497,869
11/9/20160.020.020.020.0298,468
11/8/201636.3036.4335.8736.161,930,035
11/8/20160.020.020.020.02469,500
11/7/201636.6937.0836.3236.521,244,579
11/7/20160.030.030.020.02283,388
11/4/201635.4536.4535.1035.811,226,998
11/4/20160.020.020.020.0210,867
11/3/201635.7536.1135.4135.491,448,137
11/3/20160.020.020.020.0221,888
11/2/201636.1736.7435.6735.711,601,569
11/2/20160.020.020.020.0286,000
11/1/201635.9336.6035.7936.331,935,298
11/1/20160.020.020.020.020
10/31/201636.1836.3135.7135.731,990,214
10/31/20160.030.030.020.0236,400
10/28/201637.0037.4635.7436.001,347,279
10/28/20160.030.030.030.03486,600
10/27/201637.1837.5636.9637.031,994,809
10/27/20160.020.030.020.03297,000
10/26/201636.9937.5736.6937.341,966,036
10/26/20160.030.030.030.03580,520
10/25/201636.9037.6536.1337.432,705,007
10/25/20160.030.030.030.031,381,700
10/24/201637.5837.7737.1537.671,011,657
10/24/20160.020.020.020.021,104,000
10/21/201636.8137.4436.8137.26459,855
10/21/20160.020.020.020.021,650
10/20/201636.8737.3536.8737.211,304,448
10/20/20160.020.020.020.0214,000
10/19/201637.2537.4136.8137.022,279,132
10/19/20160.020.020.020.02971,000
10/18/201638.1338.1737.1537.18937,088
10/18/20160.020.020.020.020
10/17/201637.7737.9137.3737.611,546,869
10/17/20160.020.020.020.02800
10/14/201638.1938.4937.4437.581,150,749
10/14/20160.020.020.020.020
10/13/201637.4038.0236.9237.991,051,771
10/13/20160.020.020.020.0238,000
10/12/201637.9338.1337.5237.92872,925
10/12/20160.020.020.020.0233,000
10/11/201639.0839.4337.8738.00745,073
10/11/20160.020.020.020.0246,000
10/10/201639.6639.6938.9639.19833,007
10/7/201640.1740.3539.2539.491,460,782
10/7/20160.020.020.020.027,222
10/6/201638.9040.3638.9040.252,839,827
10/6/20160.020.020.020.0230,000
10/5/201639.0739.3439.0039.201,088,940
10/5/20160.020.020.020.020
10/4/201638.9339.4638.6038.70797,049
10/4/20160.020.020.020.026,700
10/3/201638.5339.2538.0238.83563,397
10/3/20160.020.020.020.022,000
9/30/201638.0039.2538.0038.781,116,680
9/30/20160.020.020.020.021,800
9/29/201638.2138.4837.5237.87964,994
9/29/20160.020.020.020.02333,850
9/28/201638.3438.3437.7138.27636,449
9/28/20160.020.020.020.02517,000
9/27/201637.7038.0737.5638.00652,272
9/27/20160.030.030.020.02278,200
9/26/201638.5738.6337.7437.80912,936
9/26/20160.020.020.020.0226,000
9/23/201638.7839.0638.6638.88858,161
9/23/20160.030.030.030.0318,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center