Home > Quotes > ST > Historical Prices

Sensata Technologies Holding N.V. Historical Stock Prices

ST 
$35.78
*  
0.14
  negative  
0.39%
Get ST Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  35.90  36  35.54  35.78 1,117,875
06/19/2013 35.87 36 35.54 35.78 1,118,375
06/18/2013 35.74 35.96 35.66 35.92 1,314,975
06/17/2013 35.44 35.85 35.42 35.69 901,315
06/14/2013 35.47 35.59 35.23 35.32 686,195
06/13/2013 34.96 35.585 34.75 35.46 648,429
06/12/2013 35.42 35.5 34.755 35.05 873,994
06/11/2013 35.51 35.7 35.16 35.28 872,767
06/10/2013 35.75 36.02 35.47 35.93 1,113,534
06/07/2013 35.11 35.69 34.9553 35.62 758,707
06/06/2013 34.73 35.1 34.55 35.1 857,965
06/05/2013 34.75 35.05 34.53 34.71 1,326,211
06/04/2013 35 35.08 34.6 34.9 1,551,274
06/03/2013 35.18 35.18 34.53 34.87 3,211,761
05/31/2013 34.94 35.43 34.83 35.1 1,125,272
05/30/2013 35.02 35.36 34.88 35.15 1,177,127
05/29/2013 34.71 35.34 34.44 35.1 1,662,267
05/28/2013 34.92 35.4 34.6136 34.89 1,964,104
05/24/2013 34.5 34.7 34.2 34.54 817,361
05/23/2013 34.36 34.93 33.95 34.79 1,623,961
05/22/2013 35.69 35.75 34.87 35 7,128,735
05/21/2013 36.62 36.97 36.62 36.69 1,118,767
05/20/2013 36.46 37.06 36.41 36.65 1,601,579
05/17/2013 35.09 36.9 35.09 36.57 1,590,131
05/16/2013 34.8 35.18 34.64 35.02 894,304
05/15/2013 34.6 34.82 34.52 34.82 334,645
05/14/2013 35.06 35.08 34.73 34.75 688,376
05/13/2013 35.15 35.25 34.57 34.78 354,763
05/10/2013 35.2 35.295 35.02 35.27 309,534
05/09/2013 35 35.42 34.86 35.25 443,512
05/08/2013 34.72 35.01 34.68 35 728,332
05/07/2013 34.76 34.96 34.4475 34.85 644,289
05/06/2013 34.64 34.73 34.46 34.61 758,197
05/03/2013 34.08 34.79 34.08 34.67 1,540,490
05/02/2013 33.17 33.98 33.17 33.81 1,069,622
05/01/2013 33.35 33.56 33.11 33.18 650,900
04/30/2013 33.38 33.54 33.24 33.45 1,896,877
04/29/2013 33.55 33.67 33.31 33.5 833,637
04/26/2013 33.69 33.71 33.24 33.45 906,218
04/25/2013 33.88 33.97 33.53 33.71 1,247,553
04/24/2013 33.76 33.9 33.25 33.76 1,502,638
04/23/2013 33 33.62 32.74 33.47 1,390,396
04/22/2013 31.25 31.48 30.8 31.37 1,296,425
04/19/2013 31.26 31.275 30.8401 31.24 611,533
04/18/2013 31.36 31.45 30.87 31.13 773,908
04/17/2013 31.81 31.81 31.205 31.28 1,081,125
04/16/2013 31.82 32.14 31.72 32.06 905,928
04/15/2013 32.21 32.22 31.52 31.52 1,311,967
04/12/2013 32.65 32.9 32.09 32.42 1,176,916
04/11/2013 32.43 32.7 32.245 32.66 1,265,867
04/10/2013 32.36 32.37 32.15 32.25 1,805,464
04/09/2013 31.97 32.36 31.92 32.14 1,436,980
04/08/2013 31.5 31.98 31.49 31.98 1,095,920
04/05/2013 31.75 32.1 31.55 32.03 597,056
04/04/2013 31.97 32.24 31.97 32.11 1,199,657
04/03/2013 32.26 32.5501 32.02 32.05 949,416
04/02/2013 32.74 32.9 32.31 32.42 847,290
04/01/2013 32.71 32.918 32.39 32.62 722,059
03/28/2013 32.37 32.98 32.3304 32.87 1,360,314
03/27/2013 32.32 32.55 32.05 32.42 1,670,664
03/26/2013 32.47 32.64 32.33 32.49 1,081,333
03/25/2013 32.66 32.76 32.28 32.39 1,616,948
03/22/2013 32.44 32.7201 32.43 32.59 1,152,119
03/21/2013 32.2 32.51 32 32.32 1,023,909
03/20/2013 32.38 32.53 32.22 32.51 789,028
03/19/2013 32.91 32.91 31.89 32.24 757,251
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.