Quantcast

Sensata Technologies Holding plc Ordinary Shares Historical Stock Prices

ST 
$43.5
*  
0.61
1.38%
Get ST Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 44.91 45.42 43.34 43.50 875,157
12/10/2018 44.23 44.7142 43.67 44.11 716,575
12/07/2018 45.69 46.72 44.01 44.23 851,023
12/06/2018 44.62 45.82 44.02 45.82 1,201,012
12/04/2018 47.84 47.84 45.65 45.66 1,332,987
12/03/2018 47.36 48.7613 47.14 47.78 1,091,549
11/30/2018 45.43 46.41 44.86 46.26 1,401,172
11/29/2018 46.3 46.775 45.8 45.81 825,473
11/28/2018 46.1 46.43 45.22 46.41 941,729
11/27/2018 47.21 47.48 45.72 46.01 792,161
11/26/2018 46.69 47.66 46.45 47.6 1,204,451
11/23/2018 46 46.7 46 46.43 196,047
11/21/2018 46.22 47.18 45.9 46.5 452,231
11/20/2018 45.59 46.4401 45.14 45.97 1,230,735
11/19/2018 47.1 47.26 46.2 46.3 528,135
11/16/2018 46.92 47.42 46.7 47.19 576,639
11/15/2018 45.74 47.56 45.69 47.25 834,562
11/14/2018 46.73 47.01 45.89 45.97 1,109,449
11/13/2018 46.19 47.2 46.19 46.34 998,385
11/12/2018 46.61 47.01 46.05 46.07 758,877
11/09/2018 47.29 47.62 46.1272 46.76 1,275,762
11/08/2018 47.77 48.3 47.51 47.76 1,136,086
11/07/2018 48 48.04 47.47 47.84 997,934
11/06/2018 47.64 48.03 47.36 47.63 1,048,399
11/05/2018 48.14 48.24 47.32 47.62 905,291
11/02/2018 47.65 48.09 47.3 47.94 1,228,026
11/01/2018 47.37 47.73 47.08 47.19 1,737,780
10/31/2018 47.99 48.07 46.52 46.9 1,977,670
10/30/2018 42.97 47.69 42.51 47.25 4,913,783
10/29/2018 43.6 44.2 42.03 42.57 2,232,413
10/26/2018 41.43 42.76 41.23 42.37 2,332,766
10/25/2018 41.63 42.44 41.28 42.02 1,817,903
10/24/2018 43.48 43.75 41.12 41.17 1,874,033
10/23/2018 41.98 43.64 41.53 43.58 1,927,699
10/22/2018 43.33 43.55 42.8101 42.92 893,141
10/19/2018 43.87 44.27 43.2 43.21 1,636,680
10/18/2018 43.56 44.6 43.05 44.16 1,932,111
10/17/2018 44.48 44.48 43.69 43.7 1,049,021
10/16/2018 44.24 44.55 43.5 44.51 1,149,960
10/15/2018 43.56 44.57 43.56 44.11 1,262,768
10/12/2018 45.35 45.55 43.13 43.57 1,785,140
10/11/2018 45.12 45.98 44.63 44.64 1,572,774
10/10/2018 45.68 45.68 44.13 45.27 2,788,568
10/09/2018 46.49 46.55 45.61 45.7 1,414,634
10/08/2018 46.99 47.025 46.09 46.93 1,659,838
10/05/2018 48.12 48.32 46.9 47.25 1,110,421
10/04/2018 49.11 49.11 48.02 48.3 1,074,637
10/03/2018 49.25 49.49 49.02 49.1 934,175
10/02/2018 49.38 49.67 49.08 49.16 595,352
10/01/2018 49.97 50.005 49.24 49.39 656,317
09/28/2018 49.78 50.11 49.32 49.55 1,079,231
09/27/2018 50.3 50.3 49.76 49.92 913,406
09/26/2018 50.44 50.62 49.77 50.04 1,198,347
09/25/2018 50.68 51.15 50.28 50.3 1,474,954
09/24/2018 51.67 51.68 50.47 50.74 1,212,604
09/21/2018 51.91 52.635 51.71 51.88 1,512,635
09/20/2018 51.54 52.58 51.47 51.74 1,272,311
09/19/2018 49.84 51.35 49.84 51.26 1,212,139
09/18/2018 49.92 50.14 49.77 49.91 994,922
09/17/2018 49.94 50.77 48.585 49.8 2,965,340
09/14/2018 52.04 52.83 52.04 52.72 732,609
09/13/2018 51.89 52.42 51.72 52.04 617,549
09/12/2018 51.9 52.1 51.28 51.61 1,589,761
09/11/2018 51.48 52.11 51.29 51.96 1,661,152
09/10/2018 51.75 52.11 51.44 51.45 1,122,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ST

Research Brokers before you trade

Want to trade FX?

Smart Portfolio