$56.95 -0.50 (%) Sensata Technologies Holding N.V. - NYSE

Apr. 1, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
3/31/201557.5557.8356.7457.451,133,034
3/31/20150.030.030.030.03115,700
3/30/201556.8357.8556.8357.47569,112
3/30/20150.030.030.030.037,400
3/27/201556.8457.1256.5656.70842,607
3/27/20150.030.030.030.035,000
3/26/201556.3956.8555.6556.721,035,795
3/26/20150.030.040.030.04395,700
3/25/201557.5157.6456.1356.13938,293
3/25/20150.030.030.030.03712,501
3/24/201557.5858.0257.4057.47634,267
3/24/20150.030.030.030.0312,000
3/23/201557.5358.1657.2957.74771,272
3/23/20150.030.030.030.0341,500
3/20/201557.4457.9457.0157.451,743,559
3/20/20150.030.030.030.03223,000
3/19/201557.0357.5156.7056.91834,281
3/19/20150.030.030.030.039,450
3/18/201555.7657.6155.5357.111,366,717
3/18/20150.030.030.030.03395,000
3/17/201555.9856.2955.7756.04786,007
3/17/20150.030.030.030.0361,000
3/16/201556.0156.3455.9356.111,041,614
3/16/20150.030.030.030.03158,500
3/13/201555.8155.9955.0055.52859,410
3/13/20150.020.030.020.0359,000
3/12/201554.9655.8754.8855.85989,169
3/12/20150.030.030.030.03475,100
3/11/201554.4555.0254.1254.811,227,736
3/11/20150.020.020.020.02181,500
3/10/201554.6755.2554.5254.521,280,872
3/10/20150.020.020.020.025,000
3/9/201556.2856.2855.2055.251,144,799
3/9/20150.030.030.020.02105,200
3/6/201556.6056.8455.8255.991,201,242
3/6/20150.020.020.020.02874,000
3/5/201556.0257.0355.7556.981,401,928
3/5/20150.020.020.020.0282,000
3/4/201555.4556.1555.4256.03886,995
3/4/20150.020.020.020.025,000
3/3/201555.9556.3455.5155.781,123,549
3/3/20150.030.030.020.0368,500
3/2/201554.0256.2454.0056.222,476,166
3/2/20150.020.020.020.020
2/27/201553.4854.4653.3153.741,081,552
2/27/20150.030.030.020.03537,000
2/26/201554.0154.4453.3753.651,492,556
2/26/20150.030.030.030.0322,000
2/25/201555.4455.6454.0854.223,255,970
2/25/20150.030.030.030.0367,500
2/24/201554.8555.6754.8055.301,932,166
2/24/20150.020.030.020.03705,700
2/23/201553.4655.1453.3955.102,066,424
2/23/20150.030.030.020.0228,000
2/20/201552.6353.4451.9853.391,497,679
2/20/20150.030.030.030.0325,610
2/19/201552.6753.0352.3352.68671,657
2/19/20150.020.030.020.03321,979
2/18/201551.9852.9851.7052.80621,732
2/18/20150.020.020.020.0231,150
2/17/201552.2252.7051.7551.881,833,990
2/17/20150.020.030.020.02757,400
2/13/201552.7452.7652.3152.50694,504
2/13/20150.020.030.020.03682,411
2/12/201552.6052.7752.1052.49937,787
2/12/20150.030.030.020.03105,337
2/11/201553.0153.2752.1352.301,784,205
2/11/20150.030.030.030.0375,000
2/10/201552.6853.1752.3652.991,139,107
2/10/20150.030.030.030.032,800
2/9/201551.6052.7051.3552.581,181,612
2/9/20150.030.030.030.032,500
2/6/201552.0852.4751.6151.661,189,290
2/6/20150.030.030.030.0324,500
2/5/201550.8751.9550.4351.931,213,339
2/5/20150.030.030.030.0317,200
2/4/201551.4451.7150.3350.551,762,989
2/4/20150.030.030.030.03120,000
2/3/201551.0151.7550.0251.462,914,694
2/3/20150.030.030.030.03397,000
2/2/201549.7950.8448.8650.751,312,788
2/2/20150.030.030.030.030
1/30/201549.7250.3349.2549.321,181,150
1/30/20150.030.030.030.0328,600
1/29/201549.8650.1249.0549.921,379,080
1/29/20150.030.030.030.03155,835
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
  • Showing 1-100 of 2,284 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center