Sensata Technologies Holding N.V. Historical Stock Prices

ST 
$51.24
*  
2.14
4.36%
Get ST Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ST now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.49  51.41  49.05  51.24 2,577,304
07/30/2015 49.41 51.41 49.05 51.24 2,577,547
07/29/2015 48.85 49.61 48.63 49.1 1,746,519
07/28/2015 48.81 49.31 48.3 48.6 4,033,847
07/27/2015 49.37 49.63 48.9 49.45 1,321,692
07/24/2015 50.08 50.63 49.63 49.7 1,320,989
07/23/2015 50.06 50.82 50.04 50.27 1,076,435
07/22/2015 50.75 50.86 49.78 49.88 1,930,196
07/21/2015 50.85 51.24 50.795 50.98 911,757
07/20/2015 50.62 51.03 50.595 50.81 1,043,697
07/17/2015 50.98 51.08 50.59 50.64 1,125,939
07/16/2015 51.74 51.87 50.87 50.97 1,493,660
07/15/2015 51.25 51.99 51.24 51.51 1,673,370
07/14/2015 51.15 51.48 51 51.22 992,641
07/13/2015 51.12 51.295 50.57 51.27 1,041,658
07/10/2015 50.91 51.11 50.2 50.45 1,669,366
07/09/2015 50.27 50.81 50.02 50.32 2,000,437
07/08/2015 51.01 51.05 49.31 49.36 3,759,794
07/07/2015 52.32 52.36 50.53 51.62 2,083,949
07/06/2015 52.31 52.83 52 52.37 1,204,842
07/02/2015 52.98 53.19 52.71 52.88 1,290,701
07/01/2015 53.26 53.51 52.66 52.79 1,520,195
06/30/2015 52.95 53.23 52.39 52.74 688,969
06/29/2015 53.2 53.46 52.415 52.56 1,051,562
06/26/2015 54.4 54.52 53.74 53.76 1,684,837
06/25/2015 54.39 54.58 53.97 54.11 1,125,634
06/24/2015 54.84 54.86 54.15 54.39 1,124,315
06/23/2015 55.35 55.65 54.81 55.11 799,386
06/22/2015 55.4 55.57 54.96 55.35 786,902
06/19/2015 55 55.25 54.88 55.06 604,156
06/18/2015 54.67 55.26 54.52 55.05 735,675
06/17/2015 54.48 55.24 54.305 54.6 750,188
06/16/2015 54.32 54.5 53.91 54.48 806,139
06/15/2015 54.69 54.69 53.98 54.28 1,030,522
06/12/2015 55.33 55.3826 54.97 55.09 348,145
06/11/2015 55.66 55.672 55.33 55.5 586,573
06/10/2015 55.4 55.78 55.36 55.47 961,717
06/09/2015 55.41 55.53 54.82 55.13 1,154,012
06/08/2015 55.93 56.05 55.39 55.48 866,943
06/05/2015 55.65 55.94 55.46 55.93 732,819
06/04/2015 56 56.34 55.58 55.65 811,530
06/03/2015 55.69 56.5 55.575 56.3 1,008,891
06/02/2015 55.12 55.51 54.87 55.43 1,403,804
06/01/2015 55.31 55.385 54.9 55.27 1,281,254
05/29/2015 55.5 55.84 55.05 55.09 835,128
05/28/2015 55.4 55.76 55 55.66 856,607
05/27/2015 55.26 55.42 54.93 55.39 858,492
05/26/2015 55.35 55.35 55.08 55.17 1,033,168
05/22/2015 55.01 55.605 54.9 55.52 1,302,657
05/21/2015 54.79 55.16 54.705 54.99 1,271,713
05/20/2015 55.13 55.24 54.52 54.74 984,032
05/19/2015 55.35 55.36 54.94 55.06 1,677,775
05/18/2015 55.5 55.54 55.15 55.21 928,384
05/15/2015 55.56 55.7 55.24 55.5 991,187
05/14/2015 55.55 55.83 55.42 55.56 876,043
05/13/2015 55.78 55.96 55.17 55.3 1,442,458
05/12/2015 56.04 56.16 55.39 55.4 1,162,849
05/11/2015 56.46 56.96 56.2 56.34 734,551
05/08/2015 55.62 56.74 55.33 56.51 1,509,606
05/07/2015 54.56 55.19 54.2 54.91 1,039,355
05/06/2015 54.55 54.945 54.05 54.42 1,032,373
05/05/2015 55.21 55.35 54.38 54.5 1,133,646
05/04/2015 55.6 56.02 55.13 55.43 1,298,241
05/01/2015 55.31 55.59 55.025 55.26 1,577,595
04/30/2015 56.27 56.47 54.824 55.21 1,387,206
04/29/2015 56.75 57.18 56.11 56.6 1,127,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?