$46.23 +0.03 (%) Sensata Technologies Holding N.V. - NYSE

Sep. 3, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
9/2/201546.0546.4245.1746.201,093,569
9/2/20150.020.020.020.020
9/1/201546.3346.8745.4745.701,646,480
9/1/20150.020.020.020.020
8/31/201547.8847.9347.2247.40889,485
8/31/20150.020.020.020.02104,000
8/28/201547.4648.0947.2548.071,125,283
8/28/20150.020.020.020.02150,000
8/27/201546.6447.8146.4247.691,197,833
8/27/20150.020.020.020.0264,000
8/26/201545.9246.4244.9746.281,903,121
8/26/20150.020.020.020.023,200
8/25/201546.5946.5944.6844.712,576,326
8/25/20150.020.020.020.020
8/24/201543.9645.0543.7245.111,951,203
8/24/20150.020.020.020.021,000
8/21/201547.4647.8846.4246.421,052,719
8/21/20150.020.020.020.020
8/20/201548.7149.3047.7347.84923,162
8/20/20150.020.020.020.0284,000
8/19/201549.3949.8549.0649.33606,510
8/19/20150.020.020.020.0243,000
8/18/201550.1250.4749.6849.77487,422
8/18/20150.020.020.020.020
8/17/201549.5250.3849.3550.30659,100
8/17/20150.020.020.020.02280,000
8/14/201549.6450.1349.3349.79609,347
8/14/20150.020.020.020.020
8/13/201549.8550.1249.6049.66974,634
8/13/20150.020.020.020.02134,000
8/12/201549.9049.9648.4649.851,407,227
8/12/20150.020.020.020.025,000
8/11/201551.2551.2650.2750.461,165,323
8/11/20150.020.020.020.020
8/10/201550.9051.8050.7051.79828,495
8/10/20150.020.020.020.020
8/7/201550.9651.0450.0050.281,125,054
8/7/20150.020.020.020.02144,000
8/6/201552.0052.0051.0651.101,452,716
8/6/20150.020.020.020.0230,000
8/5/201551.3052.5850.9952.271,314,783
8/5/20150.020.020.020.0246,000
8/4/201551.0651.2150.8251.171,252,435
8/4/20150.020.020.020.02214,000
8/3/201551.3451.3450.8851.091,208,770
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
  • Showing 1-100 of 2,391 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!