$52.55 0.00 (%) Sensata Technologies Holding N.V. - NYSE

Dec. 19, 2014 | 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
12/19/201452.3952.5651.7152.551,494,496
12/19/20140.040.040.040.04174,000
12/18/201451.8952.2551.6352.23695,917
12/18/20140.040.040.040.0426,000
12/17/201450.4451.1250.0051.00925,872
12/17/20140.040.040.040.04195,200
12/16/201450.8651.3650.3850.381,117,566
12/16/20140.040.040.040.0433,555
12/15/201451.4451.7450.6450.97840,667
12/15/20140.040.040.040.04127,821
12/12/201451.6951.9051.1551.16989,042
12/12/20140.040.040.040.0458,500
12/11/201452.2852.5051.9352.02886,793
12/11/20140.040.040.040.04699,700
12/10/201452.9053.3451.9452.102,922,742
12/10/20140.050.050.040.04902,500
12/9/201451.4352.9951.3952.991,978,490
12/9/20140.050.050.050.05219,500
12/8/201451.9252.2951.7551.991,389,461
12/8/20140.050.050.050.0564,000
12/5/201451.8252.1351.6252.12786,099
12/5/20140.050.050.050.0599,800
12/4/201451.6651.9351.4251.721,012,463
12/4/20140.050.050.050.05195,000
12/3/201450.1851.6950.0651.641,005,379
12/3/20140.050.050.050.0520,500
12/2/201449.6550.2449.6550.15614,587
12/2/20140.050.050.050.0536,900
12/1/201449.2449.6849.0049.611,170,882
12/1/20140.060.060.050.0559,850
11/28/201449.9749.9749.4549.57257,163
11/28/20140.050.050.050.050
11/27/20140.050.050.050.0550,000
11/26/201450.1850.2149.6949.951,012,114
11/26/20140.060.060.050.05359,464
11/25/201449.9850.1549.7650.05863,888
11/25/20140.060.060.050.05214,212
11/24/201449.7149.8749.3249.83860,996
11/24/20140.060.060.050.06644,000
11/21/201449.1049.9148.9749.651,517,895
11/21/20140.050.050.050.05353,550
11/20/201447.8148.5547.8148.52712,921
11/20/20140.050.060.050.06553,320
11/19/201447.9648.3047.6447.991,114,035
11/19/20140.060.060.050.05372,300
11/18/201447.8048.0047.7147.901,720,565
11/18/20140.070.070.060.0625,593
11/17/201447.8748.0547.6647.70821,534
11/17/20140.060.060.050.06117,500
11/14/201448.0748.1947.7347.951,114,937
11/14/20140.060.060.060.062,000
11/13/201448.8249.0048.1048.27809,252
11/13/20140.060.060.060.0630,000
11/12/201449.0249.0748.5848.83705,518
11/12/20140.060.060.060.060
11/11/201449.3149.6649.0549.131,472,389
11/11/20140.070.070.060.06108,000
11/10/201448.7149.2748.5349.271,244,157
11/10/20140.060.060.060.0687,390
11/7/201448.6548.8148.2948.81951,609
11/7/20140.050.050.050.0513,500
11/6/201448.2748.6748.1348.65768,764
11/6/20140.060.060.050.06124,713
11/5/201448.3848.3947.5548.161,961,701
11/5/20140.060.060.060.0660,600
11/4/201448.1348.2747.4147.79731,166
11/4/20140.060.070.060.0750,622
11/3/201448.8749.1648.0748.291,061,049
11/3/20140.060.060.060.0651,600
10/31/201448.3249.2747.9948.811,802,032
10/31/20140.060.060.060.06149,000
10/30/201446.9847.6046.8647.591,246,822
10/30/20140.060.070.060.0610,820
10/29/201448.4348.4346.6947.192,080,511
10/29/20140.070.070.060.06185,900
10/28/201446.5048.0246.3248.012,583,012
10/28/20140.060.060.060.0656,850
10/27/201446.3046.4745.5445.971,865,675
10/27/20140.070.070.070.0754,400
10/24/201445.7946.3645.4846.33741,785
10/24/20140.070.070.060.07246,000
10/23/201445.7046.0145.2845.82742,365
10/23/20140.070.070.060.07201,200
10/22/201445.7945.9245.1545.171,375,326
10/22/20140.060.070.060.07130,000
10/21/201444.0945.6244.0745.571,575,772
10/21/20140.060.070.060.06114,619
10/20/201443.8044.1243.6143.991,127,817
10/20/20140.070.070.070.07111,300
10/17/201443.8044.2443.3043.712,091,711
10/17/20140.070.080.070.0867,400
10/16/201441.8743.5341.8743.202,264,482
10/16/20140.070.070.060.0667,300
10/15/201443.0943.3241.5743.212,509,297
10/15/20140.070.070.060.07103,800
10/14/201442.0543.6241.7542.871,619,909
10/14/20140.080.080.070.07293,960
10/13/201442.7043.2241.5641.673,062,740
10/10/201442.9743.1142.2142.634,586,366
10/10/20140.070.080.060.08364,985
  • Showing 1-100 of 2,163 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center