Home > Quotes > ST > Historical Prices

Sensata Technologies Holding N.V. Historical Stock Prices

ST 
$34.79
*  
0.21
  negative  
0.6%
Get ST Alerts
*Delayed - data as of May 23, 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: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  34.32  34.93  33.95  34.79 1,625,312
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
03/18/2013 33.08 33.19 32.76 32.79 779,041
03/15/2013 33.64 33.64 33.12 33.54 1,099,385
03/14/2013 33.4 33.66 33.3 33.6 1,120,094
03/13/2013 33 33.41 32.94 33.24 1,332,023
03/12/2013 33.02 33.08 32.82 32.96 1,420,753
03/11/2013 32.49 33.01 32.36 32.91 1,157,770
03/08/2013 32.21 32.67 31.96 32.5 1,534,152
03/07/2013 32.41 32.4475 31.95 32.18 1,544,340
03/06/2013 32.44 32.63 32.18 32.22 1,820,779
03/05/2013 32.21 32.39 32.03 32.24 1,623,194
03/04/2013 32.15 32.16 31.84 32.05 1,135,407
03/01/2013 32.37 32.37 32.1 32.17 1,107,590
02/28/2013 32.5 32.67 32.3 32.49 1,523,404
02/27/2013 31.95 32.56 31.78 32.45 1,253,096
02/26/2013 32.09 32.09 31.06 31.97 3,035,267
02/25/2013 32.69 32.78 31.82 31.85 1,487,761
02/22/2013 32.29 32.5625 31.83 32.51 1,271,234
02/21/2013 33.22 33.27 32.0101 32.18 1,186,300
02/20/2013 33.5 33.53 33.08 33.5 1,492,314
02/19/2013 33.47 33.6 33.15 33.54 997,708
02/15/2013 33.33 33.54 33.1425 33.45 1,872,393
02/14/2013 33.29 33.41 32.98 33.35 4,725,131
02/13/2013 33.09 33.29 32.81 33.26 6,186,153
02/12/2013 33.71 34.66 33.58 33.7 1,206,916
02/11/2013 34.07 34.31 33.52 33.55 1,450,785
02/08/2013 33.6 34.38 33.6 34.03 348,023
02/07/2013 33.98 33.98 33.23 33.72 1,963,087
02/06/2013 33.81 34.07 33.67 33.89 856,434
02/05/2013 33.82 34.26 33.7 33.87 951,911
02/04/2013 33.94 34.18 33.85 34.03 661,763
02/01/2013 34.04 34.68 33.75 34.24 886,768
01/31/2013 33.6 33.875 33.31 33.74 1,052,276
01/30/2013 33.44 33.83 31.09 33.58 4,244,325
01/29/2013 34.78 34.97 34.5 34.69 945,496
01/28/2013 35.1 35.55 34.63 34.74 1,385,385
01/25/2013 34.69 35.17 34.36 34.72 1,156,765
01/24/2013 33.75 34.67 33.72 34.45 583,264
01/23/2013 33.71 33.89 33.48 33.8 334,903
01/22/2013 33.59 33.82 33.48 33.78 306,774
01/18/2013 33.59 33.7 33.12 33.7 317,097
01/17/2013 32.95 33.52 32.86 33.51 245,831
01/16/2013 33.15 33.19 32.78 32.8 485,701
01/15/2013 32.85 33.37 32.61 33.25 364,977
01/14/2013 33.16 33.16 32.41 32.83 639,322
01/11/2013 33.16 33.47 32.81 33.22 952,179
01/10/2013 33.08 33.2 32.695 33.12 290,104
01/09/2013 33.15 33.15 32.65 32.8 668,381
01/08/2013 33.3 33.33 32.97 33 640,547
01/07/2013 33.27 33.53 33.25 33.35 455,521
01/04/2013 33.61 33.86 33.39 33.47 312,903
01/03/2013 33.35 33.73 33.235 33.51 1,219,460
01/02/2013 33.185 33.54 32.87 33.36 978,396
12/31/2012 32.01 32.54 31.83 32.48 575,428
12/28/2012 31.8 32.42 31.8 32.16 502,835
12/27/2012 31.7 32.21 31.67 32.15 502,762
12/26/2012 31.66 32.04 31.6 31.76 298,300
12/24/2012 31.53 31.788 31.285 31.69 137,264
12/21/2012 31.45 31.82 31.39 31.73 468,704
12/20/2012 32.21 32.22 31.72 32 255,868
12/19/2012 32.26 32.32 31.68 32.12 571,542
12/18/2012 31.08 32.2 31.08 31.87 960,275
12/17/2012 30.41 31.17 30.08 31.1 1,000,990
12/14/2012 30.25 30.75 29.96 30.16 963,598
12/13/2012 29.93 30.46 29.6 30.18 1,638,959
12/12/2012 29.95 30.19 29.55 29.99 6,280,626
12/11/2012 30.91 31.26 29.55 30.45 1,171,078
12/10/2012 31.01 31.28 30.7401 30.87 374,405
12/07/2012 31.1 31.37 30.74 30.87 608,455
12/06/2012 31.01 31.14 30.58 30.96 635,783
12/05/2012 30.3 31.27 30.13 31.11 989,732
12/04/2012 30.32 30.8 30.11 30.17 601,740
12/03/2012 31 31 29.91 30.23 627,801
11/30/2012 30.44 30.95 30.44 30.86 708,718
11/29/2012 30.11 30.71 29.95 30.4 480,006
11/28/2012 30 30.47 29.71 29.89 670,942
11/27/2012 29.7 30.12 29.3167 30.06 726,777
11/26/2012 29.08 29.6 29.08 29.6 114,876
11/23/2012 29.24 29.49 28.995 29.32 72,877
11/21/2012 28.62 29.24 28.5432 29.12 155,984
11/20/2012 28.8 28.9 28.5 28.73 585,730
11/19/2012 28.57 29.05 28.32 28.91 251,190
11/16/2012 28.41 28.49 28.09 28.29 271,493
11/15/2012 27.86 28.308 27.654 28.28 596,997
11/14/2012 28.08 28.43 27.82 27.96 586,613
11/13/2012 27.86 28.22 27.63 28.07 213,986
11/12/2012 28.29 28.43 27.985 28.14 215,139
11/09/2012 27.93 28.36 27.93 28.21 281,745
11/08/2012 28.51 28.59 28.08 28.09 308,872
11/07/2012 29.08 29.14 28.472 28.59 506,284
11/06/2012 29.62 29.82 29.33 29.49 309,879
11/05/2012 28.95 29.47 28.92 29.32 186,570
11/02/2012 29.31 29.62 29.07 29.08 364,384
11/01/2012 28.36 29.32 28.36 29.15 1,160,090
10/31/2012 28.31 28.77 27.88 28.17 278,995
10/26/2012 28.15 28.33 27.78 28.22 507,144
10/25/2012 28.07 28.34 27.96 28.05 845,318
10/24/2012 27.11 28.11 27.06 27.91 1,376,428
10/23/2012 27.48 27.52 25.75 26.83 2,639,096
10/22/2012 28.39 28.6 27.66 27.92 1,161,877
10/19/2012 28.78 28.78 28.11 28.43 561,157
10/18/2012 29.11 29.36 28.81 28.83 524,803
10/17/2012 28.68 29.23 28.59 29.05 468,998
10/16/2012 28.71 28.83 28.4 28.54 451,722
10/15/2012 28.54 28.61 28.01 28.55 234,315
10/12/2012 28.37 28.57 28.17 28.43 260,465
10/11/2012 28.36 28.6 28.225 28.4 447,967
10/10/2012 28.48 28.5999 27.93 28.06 347,959
10/09/2012 29.21 29.21 28.37 28.57 453,053
10/08/2012 29.02 29.54 28.89 29.1 384,057
10/05/2012 29.68 29.96 29 29.22 505,263
10/04/2012 29.83 30.17 29.4 29.54 608,084
10/03/2012 29.66 30.26 29.18 29.77 525,147
10/02/2012 30.25 30.33 29.76 29.98 185,141
10/01/2012 29.86 30.73 29.54 30.18 825,123
09/28/2012 29.55 29.93 29.5 29.77 270,054
09/27/2012 29.76 29.83 29.47 29.7 329,584
09/26/2012 29.5 29.72 28.97 29.49 611,465
09/25/2012 30.77 30.839 29.58 29.63 315,840
09/24/2012 30.62 30.845 30.43 30.59 140,464
09/21/2012 30.98 31.24 30.75 30.77 265,805
09/20/2012 31.61 31.6389 30.76 30.87 556,680
09/19/2012 31.72 31.86 31.43 31.63 740,231
09/18/2012 31.77 32.01 31.64 31.79 292,744
09/17/2012 32 32 31.7 31.76 198,040
09/14/2012 31.67 32.42 31.67 32.19 544,115
09/13/2012 30.83 31.98 30.72 31.77 238,788
09/12/2012 31.25 31.33 30.934 31.17 382,527
09/11/2012 30.85 31.23 30.7 30.99 497,456
09/10/2012 31.31 31.58 30.92 30.92 777,477
09/07/2012 30.94 31.74 30.94 31.64 417,217
09/06/2012 30.29 31.03 30.21 30.99 290,322
09/05/2012 30.17 30.24 29.32 30.06 879,445
09/04/2012 30.18 30.31 29.86 30.23 376,495
08/31/2012 30.17 30.25 29.64 30.03 340,119
08/30/2012 30.14 30.21 29.48 30 380,896
08/29/2012 30.45 30.549 30.26 30.27 80,788
08/28/2012 30.4 30.7 30.06 30.54 653,638
08/27/2012 30.95 31.03 30.36 30.54 291,379
08/24/2012 30.85 31.22 30.7501 30.91 378,838
08/23/2012 30.61 31 30.51 30.9 453,521
08/22/2012 30.78 31 30.47 30.72 609,977
08/21/2012 31.05 31.245 30.58 30.76 1,785,855
08/20/2012 31.37 31.45 30.76 31.01 685,353
08/17/2012 31.76 31.825 31.24 31.32 817,999
08/16/2012 31.24 31.92 31.19 31.6 789,388
08/15/2012 31.5 31.5 30.95 31.02 466,872
08/14/2012 31.59 31.59 31.18 31.5 394,580
08/13/2012 31.34 31.54 31.08 31.34 325,766
08/10/2012 31.02 31.438 30.9 31.36 387,503
08/09/2012 30.9 31.18 30.7511 31.02 365,289
08/08/2012 30.67 31.13 30.58 30.86 586,415
08/07/2012 29.85 31.28 29.85 30.79 508,301
08/06/2012 29.56 29.99 29.39 29.77 248,229
08/03/2012 28.92 29.84 28.8499 29.64 500,915
08/02/2012 28.17 28.65 27.91 28.45 348,928
08/01/2012 28.77 28.77 28.22 28.37 561,573
07/31/2012 28.8 29.14 28.64 28.71 258,502
07/30/2012 29.04 29.37 28.67 28.92 280,087
07/27/2012 28 29.71 27.9507 29.3 1,137,091
07/26/2012 28.16 28.28 27.52 27.85 1,233,026
07/25/2012 27.05 28.58 27.05 27.9 2,565,319
07/24/2012 27.2 27.27 26.61 26.98 1,048,919
07/23/2012 26.21 27.25 26.03 27.2 1,080,871
07/20/2012 27.12 27.27 26.71 26.71 494,188
07/19/2012 27.22 27.63 27.14 27.26 925,311
07/18/2012 26.54 27.2 26.5 27 1,002,290
07/17/2012 26.8 26.86 26.28 26.56 925,442
07/16/2012 26.69 26.84 26.51 26.8 529,981
07/13/2012 26.61 27.01 26.52 26.86 396,883
07/12/2012 26.11 26.67 25.82 26.52 725,371
07/11/2012 26.04 26.49 25.93 26.33 1,072,080
07/10/2012 27.22 27.22 25.99 26.03 593,009
07/09/2012 27.13 27.13 26.73 26.86 549,131
07/06/2012 27.69 27.76 26.87 27.28 731,121
07/05/2012 27.53 28.28 27.48 28 933,664
07/03/2012 26.92 27.72 26.92 27.61 661,313
07/02/2012 26.78 27.19 26.57 26.88 1,210,091
06/29/2012 27.03 27.578 26.46 26.78 4,421,937
06/28/2012 27.1 27.1 26.24 26.57 1,413,782
06/27/2012 27.89 27.94 26.88 27.17 1,523,276
06/26/2012 27.97 28.2 27.673 27.82 603,484
06/25/2012 28.52 28.62 27.63 27.78 636,346
06/22/2012 29.33 29.34 28.73 28.92 693,611
06/21/2012 30.07 30.18 28.77 29.01 686,914
06/20/2012 30.63 30.64 29.83 30.02 506,508
06/19/2012 30.09 30.62 29.95 30.56 447,083
06/18/2012 29.62 29.98 29.54 29.78 328,013
06/15/2012 29.31 29.95 29.2 29.92 551,272
06/14/2012 29.83 29.83 29.1 29.31 911,222
06/13/2012 30.07 30.22 29.67 29.84 829,026
06/12/2012 29.98 30.47 29.58 30.34 564,683
06/11/2012 30.75 30.83 29.73 29.8 422,039
06/08/2012 30.2 30.55 29.76 30.55 312,502
06/07/2012 31.1 31.1983 30.29 30.38 297,749
06/06/2012 30.38 30.83 30.37 30.72 612,693
06/05/2012 29.54 30.3 29.462 30.16 1,253,549
06/04/2012 30.03 30.25 29.05 29.58 1,584,389
06/01/2012 29.86 30.19 29.86 30.05 2,441,519
05/31/2012 31.61 31.61 30.21 30.71 3,507,138
05/30/2012 32.19 32.19 31.37 31.43 887,389
05/29/2012 32.3 32.6 31.9399 32.6 1,319,968
05/25/2012 31.32 32.28 31.24 31.76 1,717,222
05/24/2012 31.22 31.52 30.92 31.26 687,221
05/23/2012 31.38 31.4 30.22 31.22 1,909,724
05/22/2012 31.67 32.7 31.42 31.7 1,273,921
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.