S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NYSE:ST

Sensata Technologies Stock Chart and Price History

$58.73
+0.11 (+0.19%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$57.88
$59.69
50-Day Range
$55.27
$65.00
52-Week Range
$52.30
$65.58
Volume
1.33 million shs
Average Volume
1.10 million shs
Market Capitalization
$9.31 billion
P/E Ratio
24.99
Dividend Yield
N/A
Beta
1.36

Sensata Technologies (NYSE:ST) Price Performance

5 Day
Performance
-7.57%

1 Month
Performance
+1.05%

3 Month
Performance
+3.14%

Year-To-Date
Performance
-4.80%

1 Year
Performance
+1.54%


Sensata Technologies (NYSE ST) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Sensata Technologies (NYSE:ST) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$58.62$58.73
+0.19%
$59.69$57.881.33 million shs$9.31 billion
01/20/2022$60.40$58.62
-2.95%
$61.34$58.45956,416 shs$9.29 billion
01/19/2022$62.57$60.40
-3.47%
$63.91$60.39967,366 shs$9.57 billion
01/18/2022$63.54$62.57
-1.53%
$63.06$62.04877,961 shs$9.92 billion
01/17/2022$63.54$63.54$63.69$62.171.07 million shs$10.07 billion
01/14/2022$64.08$63.54
-0.84%
$63.69$62.171.07 million shs$10.07 billion
01/13/2022$64.12$64.08
-0.06%
$65.46$63.90803,635 shs$10.15 billion
01/12/2022$64.09$64.12
+0.05%
$64.83$63.46579,886 shs$10.16 billion
01/11/2022$62.58$64.09
+2.41%
$64.19$62.56622,843 shs$10.16 billion
01/10/2022$62.91$62.58
-0.52%
$63.34$61.85965,152 shs$9.92 billion
01/07/2022$64.28$62.91
-2.13%
$64.62$62.881.03 million shs$9.97 billion
01/06/2022$63.79$64.28
+0.77%
$65.01$63.331.03 million shs$10.19 billion
01/05/2022$65.00$63.79
-1.86%
$65.58$63.771.22 million shs$10.11 billion
01/04/2022$62.94$65.00
+3.27%
$65.30$63.591.93 million shs$10.30 billion
01/03/2022$61.69$62.94
+2.03%
$63.42$62.051.93 million shs$9.97 billion
12/31/2021$61.37$61.69
+0.52%
$62.25$61.25418,264 shs$9.78 billion
12/30/2021$61.03$61.37
+0.56%
$62.39$61.171.33 million shs$9.73 billion
12/29/2021$60.86$61.03
+0.28%
$61.50$60.64463,172 shs$9.67 billion
12/28/2021$60.42$60.86
+0.73%
$61.09$60.28373,286 shs$9.64 billion
12/27/2021$59.84$60.42
+0.97%
$60.77$59.78607,571 shs$9.57 billion
12/24/2021$59.84$59.84$60.03$58.40717,979 shs$9.48 billion
12/23/2021$58.12$59.84
+2.96%
$60.03$58.40717,979 shs$9.48 billion
12/22/2021$57.51$58.12
+1.06%
$58.19$57.22481,808 shs$9.21 billion
12/21/2021$56.39$57.51
+1.99%
$57.64$56.86581,890 shs$9.11 billion
12/20/2021$57.19$56.39
-1.40%
$56.47$55.071.10 million shs$8.94 billion
12/17/2021$58.32$57.19
-1.94%
$57.84$55.931.91 million shs$9.06 billion
12/16/2021$58.28$58.32
+0.07%
$59.12$57.69782,745 shs$9.24 billion
12/15/2021$57.30$58.28
+1.71%
$58.30$56.83651,304 shs$9.24 billion
12/14/2021$59.36$57.30
-3.47%
$58.81$56.98994,145 shs$9.08 billion
12/13/2021$59.82$59.36
-0.77%
$60.21$59.241.20 million shs$9.41 billion
12/10/2021$59.15$59.82
+1.13%
$59.94$59.08517,364 shs$9.48 billion
12/09/2021$60.02$59.15
-1.45%
$60.14$59.12516,974 shs$9.37 billion
12/08/2021$59.51$60.02
+0.86%
$60.74$59.41711,784 shs$9.51 billion
12/07/2021$57.70$59.51
+3.14%
$60.19$58.50694,316 shs$9.43 billion
12/06/2021$56.79$57.70
+1.60%
$58.24$56.73663,718 shs$9.14 billion
12/03/2021$57.54$56.79
-1.30%
$57.85$56.15518,154 shs$9.00 billion
12/02/2021$55.27$57.54
+4.11%
$57.88$55.661.05 million shs$9.12 billion
12/01/2021$55.70$55.27
-0.77%
$57.66$55.231.23 million shs$8.76 billion
11/30/2021$57.90$55.70
-3.80%
$57.65$55.45983,282 shs$8.83 billion
11/29/2021$57.59$57.90
+0.54%
$58.89$57.20813,625 shs$9.18 billion
11/26/2021$61.12$57.59
-5.78%
$59.93$57.02547,528 shs$9.13 billion
11/25/2021$61.12$61.12$61.22$60.29521,462 shs$9.69 billion
11/24/2021$60.95$61.12
+0.28%
$61.22$60.29521,462 shs$9.69 billion
11/23/2021$60.75$60.95
+0.33%
$61.60$60.47642,315 shs$9.66 billion
11/22/2021$59.90$60.75
+1.42%
$61.30$60.07657,840 shs$9.63 billion
11/19/2021$60.84$59.90
-1.55%
$60.89$59.88509,272 shs$9.49 billion
11/18/2021$61.34$60.84
-0.82%
$61.44$60.42505,188 shs$9.64 billion
11/17/2021$61.33$61.34
+0.02%
$61.55$60.65438,706 shs$9.72 billion
11/16/2021$60.83$61.33
+0.82%
$61.86$60.67676,247 shs$9.72 billion
11/15/2021$60.77$60.83
+0.10%
$61.05$60.13542,466 shs$9.64 billion
11/12/2021$59.94$60.77
+1.38%
$60.81$59.99699,520 shs$9.63 billion
11/11/2021$58.14$59.94
+3.10%
$59.99$58.09680,869 shs$9.50 billion
11/10/2021$58.76$58.14
-1.06%
$59.10$58.11472,040 shs$9.21 billion
11/09/2021$59.44$58.76
-1.14%
$59.64$58.61449,439 shs$9.31 billion
11/08/2021$59.74$59.44
-0.50%
$60.52$59.33647,008 shs$9.42 billion
11/05/2021$58.84$59.74
+1.53%
$60.19$59.37734,233 shs$9.47 billion
11/04/2021$58.23$58.84
+1.05%
$59.16$57.97945,868 shs$9.32 billion
11/03/2021$58.25$58.23
-0.03%
$58.67$57.38998,209 shs$9.23 billion
11/02/2021$56.54$58.25
+3.02%
$58.67$56.391.46 million shs$9.23 billion
11/01/2021$55.10$56.54
+2.61%
$56.85$55.461.17 million shs$8.96 billion
10/29/2021N/A$55.10$55.36$54.58770,302 shs$8.73 billion
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.