$55.66 +0.27 (%) Sensata Technologies Holding N.V. - NYSE

May. 28, 2015 | 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
5/28/201555.4055.7655.0055.66856,607
5/28/20150.030.030.030.0340,000
5/27/201555.2655.4254.9355.39858,492
5/27/20150.030.030.030.0350,000
5/26/201555.3555.3555.0855.171,033,168
5/26/20150.020.020.020.023,000
5/25/20150.030.030.020.0295,000
5/22/201555.0155.6154.9055.521,302,657
5/22/20150.030.030.020.03329,500
5/21/201554.7955.1654.7154.991,271,713
5/21/20150.020.020.020.0212,600
5/20/201555.1355.2454.5254.74984,032
5/20/20150.020.020.020.0249,000
5/19/201555.3555.3654.9455.061,677,775
5/19/20150.020.020.020.0212,000
5/18/201555.5055.5455.1555.21928,384
5/15/201555.5655.7055.2455.50991,187
5/15/20150.020.020.020.020
5/14/201555.5555.8355.4255.56876,043
5/14/20150.020.020.020.0212,500
5/13/201555.7855.9655.1755.301,442,458
5/13/20150.020.020.020.0255,000
5/12/201556.0456.1655.3955.401,162,849
5/12/20150.020.020.020.0227,000
5/11/201556.4656.9656.2056.34734,551
5/11/20150.020.020.020.0236,000
5/8/201555.6256.7455.3356.511,509,606
5/8/20150.020.020.020.0247,000
5/7/201554.5655.1954.2054.911,039,355
5/7/20150.020.020.020.02197,269
5/6/201554.5554.9554.0554.421,032,373
5/6/20150.020.020.020.0226,851
5/5/201555.2155.3554.3854.501,133,646
5/5/20150.020.020.020.026,162
5/4/201555.6056.0255.1355.431,298,241
5/4/20150.030.030.030.0365,100
5/1/201555.3155.5955.0355.261,577,595
5/1/20150.020.030.020.0351,000
4/30/201556.2756.4754.8255.211,387,206
4/30/20150.030.030.030.0320,000
4/29/201556.7557.1856.1156.601,127,248
4/29/20150.030.030.030.03474,300
4/28/201558.1058.1056.0857.052,494,003
4/28/20150.030.030.030.03309,500
4/27/201558.3158.5757.9158.541,356,741
4/27/20150.030.030.030.03183,375
4/24/201558.6558.6557.8158.001,174,158
4/24/20150.030.030.030.0313,000
4/23/201558.0458.4457.8658.29923,582
4/23/20150.030.030.030.0343,000
4/22/201558.1358.4157.4658.271,073,494
4/22/20150.030.030.030.0330,000
4/21/201557.9558.7057.8158.061,131,440
4/21/20150.030.030.030.0337,870
4/20/201558.3958.3957.4957.651,376,269
4/20/20150.030.030.030.03110,000
4/17/201557.6358.3157.0458.151,059,479
4/17/20150.030.030.030.0320,113
4/16/201558.2758.3257.9658.12752,083
4/16/20150.030.030.030.03118,481
4/15/201558.1358.4257.7858.31791,746
4/15/20150.030.030.030.03533,500
4/14/201557.5757.9957.0757.881,246,378
4/14/20150.030.030.030.03215,000
4/13/201558.4758.5357.4057.641,548,617
4/13/20150.030.030.030.0356,500
4/10/201558.8259.0458.3758.482,332,681
4/10/20150.030.030.030.03144,000
4/9/201558.3258.9258.1858.661,249,103
4/9/20150.040.040.040.0461,000
4/8/201557.9658.2157.5758.13977,121
4/8/20150.040.040.030.03119,750
4/7/201557.8958.1457.6857.84875,069
4/7/20150.030.030.030.0360,000
4/6/201557.4958.4557.4658.01678,212
4/6/20150.040.040.040.0446,000
4/2/201557.1057.8856.6957.681,022,368
4/2/20150.040.040.040.0424,400
4/1/201557.4558.0056.5656.941,306,244
4/1/20150.030.030.030.0312,000
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
  • Showing 1-100 of 2,323 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center