Sensata Technologies Holding N.V. Historical Stock Prices

ST 
$48.19
*  
0.14
0.29%
Get ST Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading ST now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.32  48.35  47.93  48.19 464,169
07/21/2014 48.28 48.35 47.93 48.19 464,169
07/18/2014 47.75 48.34 47.67 48.33 731,482
07/17/2014 48 48 47.57 47.63 887,285
07/16/2014 48.38 48.47 47.86 48 1,458,322
07/15/2014 48.26 48.46 47.865 48.22 1,056,236
07/14/2014 48.12 48.29 47.94 48.19 929,121
07/11/2014 48 48 47.71 47.8 834,653
07/10/2014 47.95 48.15 47.755 47.92 1,259,489
07/09/2014 48.16 48.45 48.03 48.25 977,704
07/08/2014 48.11 48.37 47.78 48.21 1,356,805
07/07/2014 47.42 48.37 47.1 48.3 1,481,301
07/03/2014 46.95 47.44 46.86 47.39 220,851
07/02/2014 46.93 47 46.42 46.74 572,006
07/01/2014 46.86 47.18 46.79 47.01 765,118
06/30/2014 46.52 46.81 46.28 46.78 498,956
06/27/2014 45.86 46.47 45.86 46.44 522,707
06/26/2014 45.63 45.98 45.43 45.94 302,283
06/25/2014 45.78 46.04 45.58 45.73 412,241
06/24/2014 45.85 46.12 45.62 45.77 806,145
06/23/2014 45.84 45.88 45.58 45.82 445,601
06/20/2014 45.52 45.77 45.29 45.74 1,309,469
06/19/2014 44.58 45.37 44.4 45.34 983,982
06/18/2014 44.6 44.65 44.255 44.56 1,316,156
06/17/2014 43.87 44.79 43.71 44.69 811,599
06/16/2014 43.86 44.01 43.7 43.94 378,573
06/13/2014 44.13 44.13 43.66 43.86 407,324
06/12/2014 44.42 44.49 43.829 43.92 559,740
06/11/2014 44.21 44.6 43.97 44.48 535,162
06/10/2014 44.05 44.27 43.83 44.25 674,174
06/09/2014 44.08 44.4 43.89 44.1 1,195,719
06/06/2014 44.48 44.52 44.07 44.2 1,047,859
06/05/2014 43.75 44.32 43.549 44.3 1,002,577
06/04/2014 43.51 43.74 43.2 43.6 484,433
06/03/2014 43.32 43.62 43.16 43.51 1,063,613
06/02/2014 43.09 43.59 42.89 43.53 1,052,245
05/30/2014 43.14 43.2 42.73 42.89 1,193,046
05/29/2014 43.22 43.23 42.7 43.09 688,591
05/28/2014 43.11 43.42 42.9 43.11 1,275,039
05/27/2014 42.93 43.19 42.69 43 1,657,035
05/23/2014 42.59 42.85 42.37 42.8 1,946,047
05/22/2014 42.57 42.88 42.12 42.47 1,484,450
05/21/2014 42.59 43.13 42.5 42.81 5,599,227
05/20/2014 43.44 43.47 42.82 42.89 706,365
05/19/2014 43.13 43.6 42.86 43.49 716,180
05/16/2014 42.55 43.25 42.44 43.22 627,849
05/15/2014 42.79 42.79 41.94 42.63 335,097
05/14/2014 43.26 43.26 42.58 42.75 393,413
05/13/2014 42.93 43.35 42.9 43.19 777,254
05/12/2014 41.99 43 41.99 42.88 801,688
05/09/2014 41.85 42.02 41.542 41.7 1,070,595
05/08/2014 41.87 42.2 41.59 41.77 1,037,380
05/07/2014 41.6 41.92 41.3 41.91 1,009,397
05/06/2014 42.2 42.35 41.51 41.59 810,672
05/05/2014 42.52 42.73 42.154 42.27 673,035
05/02/2014 41.78 43.275 41.76 42.83 708,203
05/01/2014 42.27 42.96 42.17 42.96 650,311
04/30/2014 42.54 42.74 42.13 42.47 1,200,583
04/29/2014 44.12 44.481 42.12 42.52 1,651,694
04/28/2014 43.32 43.67 42.53 43.61 1,797,815
04/25/2014 44.31 44.31 43.19 43.25 858,689
04/24/2014 44.69 44.77 44.26 44.29 869,110
04/23/2014 44.7 44.87 44.45 44.53 565,712
04/22/2014 44.83 44.83 44.669 44.7 485,557
04/21/2014 44.8 45.02 44.72 44.77 514,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?