Sensata Technologies Holding PLC Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Sensata Technologies Holding PLC	NYSE:ST	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.61	-1.43%	42.03

High Price	Low Price	Open Price	Shares Traded	Last Trade
43.11	42.01	42.85	163,294	15:55:22

Sensata Technologies (ST) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
09 May 2024	42.64	0.09	0.21%	42.19	42.86	1,651,447
08 May 2024	42.55	0.56	1.33%	41.65	42.94	3,885,416
07 May 2024	41.99	0.90	2.19%	41.52	42.29	4,180,774
06 May 2024	41.09	1.02	2.55%	40.875	41.90	3,925,475
03 May 2024	40.07	0.67	1.70%	39.26	40.305	3,544,118
02 May 2024	39.40	0.41	1.05%	38.28	39.585	3,215,151
01 May 2024	38.99	0.68	1.77%	37.77	39.39	4,875,174
30 Apr 2024	38.31	2.55	7.13%	38.16	42.99	14,621,794
29 Apr 2024	35.76	0.78	2.23%	35.21	35.76	1,863,379
26 Apr 2024	34.98	0.60	1.75%	34.255	35.10	1,173,906
25 Apr 2024	34.38	-0.04	-0.12%	33.835	34.43	1,042,663
24 Apr 2024	34.42	0.16	0.47%	33.99	34.68	1,046,277
23 Apr 2024	34.26	0.55	1.63%	33.45	34.46	998,416
22 Apr 2024	33.71	0.01	0.03%	33.46	34.03	1,623,806
19 Apr 2024	33.70	0.19	0.57%	33.375	33.87	1,725,508
18 Apr 2024	33.51	0.03	0.09%	33.32	33.76	948,939
17 Apr 2024	33.48	-0.19	-0.56%	33.45	34.28	1,370,635
16 Apr 2024	33.67	-0.31	-0.91%	33.54	34.10	1,225,342
15 Apr 2024	33.98	-0.60	-1.74%	33.96	35.155	1,021,182
12 Apr 2024	34.58	-0.74	-2.10%	34.47	35.105	1,032,288
11 Apr 2024	35.32	0.10	0.28%	34.765	35.44	2,004,457
10 Apr 2024	35.22	-0.97	-2.68%	34.78	35.43	932,548

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	39.95	43.11	39.26	41.58	3,437,446	2.08	5.21%
1 Month	34.93	43.11	33.32	38.34	2,746,824	7.10	20.33%
3 Months	33.64	43.11	32.51	36.49	2,175,284	8.39	24.94%
6 Months	30.91	43.11	30.56	35.34	2,287,976	11.12	35.98%
1 Year	41.35	47.41	30.56	36.72	1,903,958	0.68	1.64%
3 Years	59.03	65.58	30.56	43.53	1,392,942	-17.00	-28.80%
5 Years	48.46	65.58	18.25	44.28	1,245,424	-6.43	-13.27%