Sensata Technologies Holding N.V. $46.49

down -0.18


19/9/2014 04:00 PM  |  NYSE : ST  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
9/19/201446.6346.7246.0546.492,481,808
9/19/20140.130.130.120.12446,433
9/18/201447.2247.5046.6346.671,244,059
9/18/20140.130.140.130.13242,000
9/17/201447.7547.7546.7947.16949,125
9/17/20140.140.140.130.1322,000
9/16/201447.6747.8447.2547.571,824,162
9/16/20140.160.160.130.13551,500
9/15/20140.160.160.160.162,000
9/12/201447.9548.1547.3647.721,373,703
9/12/20140.150.160.150.1617,000
9/11/201447.3948.2147.0648.061,319,856
9/11/20140.160.160.150.15140,200
9/10/201447.3947.8147.3947.671,660,951
9/10/20140.140.150.140.1542,000
9/9/201447.5447.8347.3147.511,375,166
9/9/20140.150.150.140.1421,033
9/8/201447.2447.7647.2347.591,373,257
9/8/20140.150.150.140.1559,500
9/5/201447.1247.5247.0647.245,701,338
9/5/20140.150.150.140.14259,400
9/4/201448.4148.7748.0048.09636,881
9/4/20140.150.150.140.1530,998
9/3/201448.9949.0248.2448.481,071,505
9/3/20140.150.150.150.154,000
9/2/201449.1049.2448.8449.00979,711
9/2/20140.150.150.150.1519,000
8/29/201449.3249.4248.9749.17533,521
8/29/20140.140.150.140.1517,500
8/28/201449.5149.5949.1349.14681,783
8/28/20140.150.150.140.14108,500
8/27/201449.4749.7549.4049.75249,143
8/27/20140.150.150.140.14132,000
8/26/201449.5349.6749.3849.55709,706
8/26/20140.150.150.150.1531,000
8/25/201449.8849.9749.3749.39648,237
8/25/20140.150.150.140.1550,300
8/22/201449.7649.7649.2849.64584,067
8/22/20140.140.140.140.1428,800
8/21/201449.9749.9749.4149.76703,213
8/21/20140.150.150.130.13135,703
8/20/201449.2349.8749.0049.631,019,513
8/20/20140.150.150.140.1584,658
8/19/201448.8449.2348.7649.221,380,771
8/19/20140.160.160.150.15138,000
8/18/201447.2649.2447.0948.843,547,410
8/18/20140.160.160.160.1623,000
8/15/201446.4846.7246.0446.17654,489
8/15/20140.160.160.150.1581,000
8/14/201446.0446.4845.9446.31516,948
8/14/20140.150.150.150.1545,300
8/13/201445.6645.8745.4145.841,193,447
8/13/20140.150.160.150.1638,835
8/12/201445.3745.6445.2145.52668,557
8/12/20140.160.160.150.1618,000
8/11/201445.6445.8945.4645.49401,330
8/11/20140.150.160.150.1655,000
8/8/201445.0445.5244.8445.45608,101
8/8/20140.160.170.160.16104,700
8/7/201445.5845.6945.0145.15575,236
8/7/20140.170.180.170.1839,400
8/6/201445.7045.7145.2245.47383,950
8/6/20140.160.170.160.1689,130
8/5/201446.0446.1945.5745.69537,697
8/5/20140.170.170.170.170
8/4/201446.0246.5445.9946.24795,612
8/1/201446.0346.3445.5845.90524,058
8/1/20140.180.180.180.186,000
7/31/201446.6746.6946.2046.241,219,680
7/31/20140.170.170.170.1736,500
7/30/201446.3747.1246.3046.85815,959
7/30/20140.160.170.160.1785,600
7/29/201447.6547.6545.8846.451,218,060
7/29/20140.180.180.180.1813,000
7/28/201447.4547.4546.8046.931,221,683
7/28/20140.180.180.170.1732,756
7/25/201447.4047.5547.2047.41713,601
7/25/20140.160.190.160.19330,100
7/24/201447.8847.9547.5747.57700,364
7/24/20140.170.170.160.16102,200
7/23/201448.8348.8347.7947.79563,645
7/23/20140.170.170.170.1762,500
7/22/201448.3048.9448.1948.67605,066
7/22/20140.170.170.160.1768,200
7/21/201448.2848.3547.9348.19464,169
7/21/20140.160.180.160.18291,300
7/18/201447.7548.3447.6748.33731,482
7/18/20140.160.160.160.1641,000
7/17/201448.0048.0047.5747.63887,285
7/17/20140.170.170.160.16166,100
7/16/201448.3848.4747.8648.001,458,322
7/16/20140.170.180.170.189,675
7/15/201448.2648.4647.8748.221,056,236
7/15/20140.180.180.170.1786,700
7/14/201448.1248.2947.9448.19929,121
7/14/20140.180.180.180.1846,000
7/11/201448.0048.0047.7147.80834,653
7/11/20140.180.180.180.187,500
7/10/201447.9548.1547.7647.921,259,489
7/10/20140.190.190.180.1873,000
Trading Center