Sensata Technologies Holding N.V. Historical Stock Prices

ST 
$54.5
*  
0.93
1.68%
Get ST Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading ST now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ST After Hours
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  55.17  55.35  54.38  54.50 1,132,100
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
04/28/2015 58.1 58.1 56.08 57.05 2,494,003
04/27/2015 58.31 58.57 57.91 58.54 1,356,741
04/24/2015 58.65 58.65 57.81 58 1,174,158
04/23/2015 58.04 58.44 57.855 58.29 923,582
04/22/2015 58.13 58.405 57.46 58.27 1,073,494
04/21/2015 57.95 58.7 57.81 58.06 1,131,440
04/20/2015 58.39 58.39 57.49 57.65 1,376,269
04/17/2015 57.63 58.305 57.0405 58.15 1,059,479
04/16/2015 58.27 58.32 57.96 58.12 752,083
04/15/2015 58.13 58.42 57.78 58.31 791,746
04/14/2015 57.57 57.99 57.07 57.88 1,246,378
04/13/2015 58.47 58.53 57.395 57.64 1,548,617
04/10/2015 58.82 59.04 58.37 58.48 2,332,681
04/09/2015 58.32 58.92 58.18 58.66 1,249,103
04/08/2015 57.96 58.21 57.57 58.13 977,121
04/07/2015 57.89 58.14 57.68 57.84 875,069
04/06/2015 57.49 58.45 57.46 58.01 678,212
04/02/2015 57.1 57.875 56.69 57.68 1,022,368
04/01/2015 57.45 58 56.56 56.94 1,306,244
03/31/2015 57.55 57.825 56.74 57.45 1,133,034
03/30/2015 56.83 57.85 56.83 57.47 569,112
03/27/2015 56.84 57.12 56.56 56.7 842,607
03/26/2015 56.39 56.85 55.65 56.72 1,035,795
03/25/2015 57.51 57.64 56.13 56.13 938,293
03/24/2015 57.58 58.02 57.4 57.47 626,745
03/23/2015 57.53 58.16 57.29 57.74 771,272
03/20/2015 57.44 57.94 57.01 57.45 1,743,559
03/19/2015 57.03 57.51 56.7 56.91 826,965
03/18/2015 55.76 57.6062 55.53 57.11 1,366,717
03/17/2015 55.98 56.29 55.77 56.04 786,007
03/16/2015 56.01 56.34 55.93 56.11 1,041,614
03/13/2015 55.81 55.99 54.995 55.52 859,410
03/12/2015 54.96 55.87 54.875 55.85 989,169
03/11/2015 54.45 55.022 54.12 54.81 1,227,736
03/10/2015 54.67 55.25 54.52 54.52 1,280,872
03/09/2015 56.28 56.28 55.2 55.25 1,144,799
03/06/2015 56.6 56.838 55.815 55.99 1,201,242
03/05/2015 56.02 57.025 55.75 56.98 1,401,928
03/04/2015 55.45 56.15 55.415 56.03 886,995
03/03/2015 55.95 56.34 55.51 55.78 1,123,549
03/02/2015 54.02 56.235 54 56.22 2,476,166
02/27/2015 53.48 54.46 53.31 53.74 1,081,552
02/26/2015 54.01 54.44 53.37 53.65 1,492,556
02/25/2015 55.44 55.6399 54.08 54.22 3,255,970
02/24/2015 54.85 55.67 54.8 55.3 1,932,166
02/23/2015 53.46 55.14 53.39 55.1 2,066,424
02/20/2015 52.63 53.44 51.98 53.39 1,497,679
02/19/2015 52.67 53.03 52.33 52.68 671,657
02/18/2015 51.98 52.98 51.7 52.8 621,732
02/17/2015 52.22 52.7 51.75 51.88 1,833,990
02/13/2015 52.74 52.76 52.31 52.5 694,504
02/12/2015 52.6 52.77 52.1 52.49 937,787
02/11/2015 53.01 53.27 52.13 52.3 1,784,205
02/10/2015 52.68 53.17 52.36 52.99 1,139,107
02/09/2015 51.6 52.7 51.35 52.58 1,181,612
02/06/2015 52.08 52.47 51.61 51.66 1,189,290
02/05/2015 50.87 51.95 50.43 51.93 1,213,339
02/04/2015 51.44 51.71 50.33 50.55 1,762,989
02/03/2015 51.01 51.75 50.0201 51.46 2,914,694
02/02/2015 49.79 50.84 48.86 50.75 1,312,788
01/30/2015 49.72 50.33 49.25 49.32 1,181,150
01/29/2015 49.86 50.12 49.05 49.92 1,379,080
01/28/2015 50.63 50.99 49.82 50.07 684,499
01/27/2015 49.6 50.38 49.29 50.12 504,979
01/26/2015 50.4 50.6 50.01 50.45 645,444
01/23/2015 51.01 51.17 50.14 50.31 828,731
01/22/2015 50.6 51.24 50.08 51.02 561,914
01/21/2015 49.48 50.67 49.26 50.25 686,335
01/20/2015 49.67 50 48.98 49.66 525,614
01/16/2015 48.75 49.36 48.75 49.25 740,793
01/15/2015 49.82 49.82 48.93 48.98 672,464
01/14/2015 49.92 50.44 49.01 49.47 1,074,119
01/13/2015 50.51 50.9698 49.995 50.6 1,016,691
01/12/2015 50.34 50.34 49.31 49.49 557,547
01/09/2015 51.2 51.29 50.105 50.25 837,810
01/08/2015 50.69 51.41 50.64 51.2 722,841
01/07/2015 50.9 51.08 50.07 50.26 1,409,813
01/06/2015 50.51 50.69 49.78 50.52 1,416,522
01/05/2015 51.8 51.81 50.47 51.14 851,751
01/02/2015 52.7 52.87 51.52 52.26 613,214
12/31/2014 52.88 53.155 52.39 52.41 453,003
12/30/2014 53.3 53.42 52.7 52.78 509,992
12/29/2014 53.29 53.61 53.17 53.4 674,723
12/26/2014 53.97 54.14 53.44 53.46 376,745
12/24/2014 53.6 53.85 53.3 53.7 253,941
12/23/2014 53.5 54.13 53.46 53.54 758,001
12/22/2014 52.63 53.29 52.37 53.29 773,369
12/19/2014 52.39 52.56 51.71 52.55 1,494,496
12/18/2014 51.89 52.25 51.63 52.23 689,075
12/17/2014 50.44 51.12 50 51 925,872
12/16/2014 50.86 51.36 50.38 50.38 1,117,566
12/15/2014 51.44 51.74 50.64 50.97 840,667
12/12/2014 51.69 51.9 51.15 51.16 989,042
12/11/2014 52.28 52.5 51.93 52.02 886,793
12/10/2014 52.9 53.34 51.94 52.1 2,922,742
12/09/2014 51.43 52.99 51.39 52.99 1,978,490
12/08/2014 51.92 52.29 51.745 51.99 1,389,461
12/05/2014 51.82 52.125 51.6175 52.12 786,099
12/04/2014 51.66 51.93 51.42 51.72 1,012,463
12/03/2014 50.18 51.69 50.06 51.64 1,005,379
12/02/2014 49.65 50.238 49.65 50.15 614,587
12/01/2014 49.24 49.68 49 49.61 1,170,882
11/28/2014 49.97 49.97 49.45 49.57 257,163
11/26/2014 50.18 50.21 49.69 49.95 1,012,114
11/25/2014 49.98 50.15 49.76 50.05 863,888
11/24/2014 49.71 49.87 49.315 49.83 860,996
11/21/2014 49.1 49.905 48.97 49.65 1,517,895
11/20/2014 47.81 48.55 47.81 48.52 712,921
11/19/2014 47.96 48.3 47.64 47.99 1,114,035
11/18/2014 47.8 48 47.71 47.9 1,720,565
11/17/2014 47.87 48.05 47.66 47.7 821,534
11/14/2014 48.07 48.19 47.73 47.95 1,114,937
11/13/2014 48.82 49 48.1 48.27 809,252
11/12/2014 49.02 49.07 48.58 48.83 705,518
11/11/2014 49.31 49.66 49.05 49.13 1,472,389
11/10/2014 48.71 49.27 48.525 49.27 1,244,157
11/07/2014 48.65 48.81 48.29 48.81 951,609
11/06/2014 48.27 48.67 48.13 48.65 768,764
11/05/2014 48.38 48.39 47.55 48.16 1,961,701
11/04/2014 48.13 48.27 47.41 47.79 731,166
11/03/2014 48.87 49.16 48.07 48.29 1,061,049
10/31/2014 48.32 49.27 47.99 48.81 1,802,032
10/30/2014 46.98 47.6 46.86 47.59 1,246,822
10/29/2014 48.43 48.43 46.69 47.19 2,080,511
10/28/2014 46.5 48.02 46.32 48.01 2,583,012
10/27/2014 46.3 46.47 45.54 45.97 1,865,675
10/24/2014 45.79 46.36 45.48 46.33 741,785
10/23/2014 45.7 46.01 45.28 45.82 742,365
10/22/2014 45.79 45.92 45.15 45.17 1,375,326
10/21/2014 44.09 45.62 44.07 45.57 1,575,772
10/20/2014 43.8 44.12 43.61 43.99 1,127,817
10/17/2014 43.8 44.24 43.3 43.71 2,091,711
10/16/2014 41.87 43.53 41.87 43.2 2,264,482
10/15/2014 43.09 43.32 41.565 43.21 2,509,297
10/14/2014 42.05 43.62 41.75 42.87 1,619,909
10/13/2014 42.7 43.22 41.56 41.67 3,062,740
10/10/2014 42.97 43.11 42.21 42.63 4,586,366
10/09/2014 44.88 45.02 43.5 43.72 1,596,906
10/08/2014 44.01 44.9 43.62 44.83 2,002,839
10/07/2014 44.85 44.89 43.87 44.08 1,549,008
10/06/2014 45.25 45.74 45.06 45.09 1,158,912
10/03/2014 44.95 45.22 44.84 45.11 887,836
10/02/2014 44.55 44.68 44.19 44.59 1,891,952
10/01/2014 44.37 44.8 43.93 44.5 2,408,616
09/30/2014 45.86 45.86 44.395 44.53 4,358,183
09/29/2014 46.08 46.25 45.92 45.96 2,165,785
09/26/2014 46.3 46.52 46.25 46.43 886,429
09/25/2014 46.48 46.57 46.06 46.14 2,163,630
09/24/2014 45.96 46.64 45.93 46.61 1,005,020
09/23/2014 46.15 46.26 45.855 45.86 2,287,897
09/22/2014 46.45 46.52 46.16 46.41 3,198,392
09/19/2014 46.63 46.72 46.05 46.49 2,481,808
09/18/2014 47.22 47.5 46.63 46.67 1,244,059
09/17/2014 47.75 47.75 46.79 47.16 949,125
09/16/2014 47.67 47.84 47.2501 47.57 1,824,162
09/15/2014 47.81 47.99 47.28 47.41 822,318
09/12/2014 47.95 48.15 47.36 47.72 1,373,703
09/11/2014 47.39 48.205 47.06 48.06 1,319,856
09/10/2014 47.39 47.81 47.39 47.67 1,660,951
09/09/2014 47.54 47.8291 47.31 47.51 1,375,166
09/08/2014 47.24 47.76 47.23 47.59 1,373,257
09/05/2014 47.12 47.52 47.06 47.24 5,701,338
09/04/2014 48.41 48.77 48 48.09 636,681
09/03/2014 48.99 49.02 48.24 48.48 1,071,505
09/02/2014 49.1 49.235 48.84 49 979,711
08/29/2014 49.32 49.42 48.97 49.17 533,521
08/28/2014 49.51 49.59 49.13 49.14 681,783
08/27/2014 49.47 49.75 49.4 49.75 249,143
08/26/2014 49.53 49.67 49.38 49.55 709,706
08/25/2014 49.88 49.97 49.37 49.39 648,237
08/22/2014 49.76 49.76 49.28 49.64 584,067
08/21/2014 49.97 49.97 49.41 49.76 703,213
08/20/2014 49.23 49.87 49 49.63 1,019,413
08/19/2014 48.84 49.23 48.76 49.22 1,380,771
08/18/2014 47.26 49.24 47.09 48.84 3,547,310
08/15/2014 46.48 46.72 46.04 46.17 654,489
08/14/2014 46.04 46.48 45.94 46.31 516,948
08/13/2014 45.66 45.87 45.41 45.84 1,193,447
08/12/2014 45.37 45.64 45.21 45.52 668,557
08/11/2014 45.64 45.89 45.46 45.49 401,330
08/08/2014 45.04 45.52 44.84 45.45 608,101
08/07/2014 45.58 45.69 45.01 45.15 575,236
08/06/2014 45.7 45.7099 45.215 45.47 383,950
08/05/2014 46.04 46.19 45.57 45.69 537,697
08/04/2014 46.02 46.54 45.99 46.24 795,612
08/01/2014 46.03 46.34 45.58 45.9 524,058
07/31/2014 46.67 46.69 46.2 46.24 1,219,680
07/30/2014 46.37 47.12 46.3 46.85 815,959
07/29/2014 47.65 47.65 45.88 46.45 1,218,060
07/28/2014 47.45 47.45 46.795 46.93 1,221,683
07/25/2014 47.4 47.55 47.2 47.41 713,601
07/24/2014 47.88 47.95 47.565 47.57 697,664
07/23/2014 48.83 48.83 47.79 47.79 563,645
07/22/2014 48.3 48.94 48.19 48.67 605,066
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
*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?