$52.37 0.00 (%) Sensata Technologies Holding N.V. - NYSE

Jul. 6, 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
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
6/23/20150.020.020.020.02207,950
6/22/201555.4055.5754.9655.35786,902
6/22/20150.020.020.020.02111,500
6/19/201555.0055.2554.8855.06604,156
6/19/20150.020.020.020.0257,500
6/18/201554.6755.2654.5255.05735,675
6/18/20150.020.020.020.020
6/17/201554.4855.2454.3154.60750,188
6/17/20150.020.020.020.020
6/16/201554.3254.5053.9154.48806,139
6/16/20150.020.020.020.027,000
6/15/201554.6954.6953.9854.281,030,522
6/15/20150.020.020.020.028,400
6/12/201555.3355.3854.9755.09348,145
6/12/20150.030.030.030.0335,500
6/11/201555.6655.6755.3355.50586,573
6/11/20150.020.020.020.020
6/10/201555.4055.7855.3655.47961,717
6/10/20150.020.020.020.0224,000
6/9/201555.4155.5354.8255.131,154,212
6/9/20150.020.020.020.020
6/8/201555.9356.0555.3955.48866,943
6/8/20150.020.020.020.0273,000
6/5/201555.6555.9455.4655.93732,819
6/5/20150.020.020.020.0215,000
6/4/201556.0056.3455.5855.65811,530
6/4/20150.020.020.020.020
6/3/201555.6956.5055.5856.301,008,891
6/3/20150.030.030.020.0264,000
6/2/201555.1255.5154.8755.431,403,804
6/2/20150.020.020.020.0232,358
6/1/201555.3155.3954.9055.271,281,254
6/1/20150.020.020.020.025,000
5/29/201555.5055.8455.0555.09835,128
5/29/20150.030.030.020.02246,605
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
  • Showing 1-100 of 2,350 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!