$38.00 +0.20 (%) Sensata Technologies Holding N.V. - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
9/22/201638.5138.9938.4738.921,302,461
9/22/20160.020.020.020.022,000
9/21/201638.1738.3737.7638.11725,458
9/21/20160.030.030.030.031,000
9/20/201638.7938.8737.8737.87738,440
9/20/20160.030.030.030.0319,000
9/19/201638.3838.7938.2138.47621,213
9/19/20160.020.030.020.032,800
9/16/201638.2938.3838.0238.18734,374
9/16/20160.030.030.030.0310,350
9/15/201637.8038.5437.7738.421,275,155
9/15/20160.030.030.030.030
9/14/201637.9938.1737.6037.84797,952
9/14/20160.030.030.030.030
9/13/201637.9838.3037.6938.05779,396
9/13/20160.030.030.030.03633,000
9/12/201637.5738.4937.4038.41845,621
9/12/20160.020.030.020.033,000
9/9/201638.3338.6937.5737.89985,383
9/9/20160.020.020.020.025,000
9/8/201638.4738.9338.3538.84906,633
9/8/20160.020.030.020.0293,000
9/7/201637.6838.5437.6838.54763,508
9/7/20160.020.030.020.0256,000
9/6/201638.4238.4337.5837.73514,473
9/6/20160.020.020.020.0226,000
9/2/201638.3138.8338.2538.29498,412
9/2/20160.020.020.020.020
9/1/201638.0938.5337.2838.321,662,471
9/1/20160.020.030.020.024,000
8/31/201638.1838.4637.8338.08826,830
8/31/20160.030.030.020.0281,500
8/30/201638.3338.8638.1738.32459,917
8/30/20160.030.030.020.0244,000
8/29/201638.6338.9038.3138.36467,274
8/29/20160.020.020.020.0213,000
8/26/201638.9139.1438.2838.49336,344
8/26/20160.020.030.020.0239,800
8/25/201638.4638.8138.4138.67385,724
8/25/20160.030.030.020.03140,000
8/24/201638.9739.3038.5038.59497,613
8/24/20160.020.020.020.02113,000
8/23/201639.0039.2138.8238.92422,472
8/23/20160.020.020.020.02159,791
8/22/201638.8338.8438.4638.70364,045
8/22/20160.020.030.020.0342,990
8/19/201638.2338.9538.2338.89545,927
8/19/20160.020.020.020.020
8/18/201638.0538.8038.0438.79727,514
8/18/20160.020.020.020.022,000
8/17/201638.1538.3537.8738.08826,176
8/17/20160.020.020.020.02167,000
8/16/201638.8238.9638.1638.18717,161
8/16/20160.020.020.020.0224,000
8/15/201638.4539.0038.4538.86537,910
8/15/20160.020.020.020.0294,650
8/12/201638.2838.4138.2038.41738,453
8/12/20160.020.020.020.023,000
8/11/201638.2038.4337.9038.311,043,909
8/11/20160.020.020.020.02686,400
8/10/201638.2338.2537.8238.021,177,633
8/10/20160.020.020.020.028,000
8/9/201638.1938.3037.9238.05832,186
8/9/20160.020.020.020.0221,000
8/8/201638.1338.4237.7938.071,159,767
8/8/20160.020.020.020.020
8/5/201637.9338.3837.7837.94970,588
8/5/20160.020.020.020.027,000
8/4/201636.6037.5336.5237.511,583,178
8/4/20160.020.020.020.0269,000
8/3/201636.2136.7736.0936.722,664,993
8/3/20160.020.020.020.021,200
8/2/201637.3137.6136.1736.202,330,786
8/2/20160.020.020.020.0216,500
8/1/201637.7637.8237.3337.481,083,224
7/29/201637.9638.1537.3937.921,375,470
7/29/20160.020.020.020.0213,000
7/28/201639.3939.3937.9838.042,360,485
7/28/20160.020.020.020.02500
7/27/201640.3840.6939.4539.561,712,110
7/27/20160.020.020.020.023,000
7/26/201638.1040.2138.1039.902,654,251
7/26/20160.020.020.020.021,750
7/25/201637.7338.1437.3738.081,890,556
7/25/20160.020.020.020.0222,459
7/22/201637.3238.0436.9437.752,038,771
7/22/20160.020.020.020.0252,000
7/21/201637.3137.6537.1737.431,411,419
7/21/20160.020.020.020.0220,000
7/20/201636.3337.5236.1737.242,040,146
7/20/20160.020.020.020.025,000
7/19/201636.0036.3035.8836.251,269,116
7/19/20160.020.020.020.0223,000
7/18/201636.0936.2935.7736.141,630,473
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center