Free Trial

Sensata Technologies (ST) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free ST Stock Alerts
$33.71
+0.01 (+0.03%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Sensata Technologies Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
-5.57%
3 Month
Performance
-4.59%
6 Month
Performance
-3.22%
Year-To-Date
Performance
-10.27%
1 Year
Performance
-29.49%
Receive ST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sensata Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ST Stock Chart for Tuesday, April, 23, 2024

ST Chart by TradingView

Sensata Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$33.70$33.71
+0.03%		$34.03$33.461.62 million shs$5.07 billion
04/19/2024$33.51$33.70
+0.57%		$33.86$33.381.73 million shs$5.07 billion
04/18/2024$33.48$33.51
+0.09%		$33.76$33.32948,866 shs$5.04 billion
04/17/2024$33.66$33.48
-0.53%		$34.28$33.451.37 million shs$5.04 billion
04/16/2024$33.97$33.66
-0.90%		$34.10$33.541.23 million shs$5.06 billion
04/15/2024$34.58$33.97
-1.78%		$35.10$33.961.02 million shs$5.11 billion
04/12/2024$35.32$34.58
-2.10%		$35.11$34.471.03 million shs$5.20 billion
04/11/2024$35.21$35.32
+0.31%		$35.43$34.772.00 million shs$5.31 billion
04/10/2024$36.19$35.21
-2.71%		$35.42$34.78932,548 shs$5.30 billion
04/09/2024$35.89$36.19
+0.84%		$36.54$35.411.46 million shs$5.45 billion
04/08/2024$35.44$35.89
+1.27%		$36.23$35.58760,190 shs$5.40 billion
04/05/2024$36.05$35.44
-1.69%		$35.93$35.43783,927 shs$5.33 billion
04/04/2024$36.75$36.05
-1.90%		$37.35$36.03979,251 shs$5.42 billion
04/03/2024$36.30$36.75
+1.24%		$36.76$36.231.86 million shs$5.53 billion
04/02/2024$36.45$36.30
-0.41%		$36.38$35.591.58 million shs$5.46 billion
04/01/2024$36.74$36.45
-0.79%		$37.00$36.451.38 million shs$5.48 billion
03/29/2024$36.74$36.74$36.84$36.26958,464 shs$5.53 billion
03/28/2024$36.43$36.74
+0.85%		$36.84$36.26958,463 shs$5.53 billion
03/27/2024$34.91$36.43
+4.35%		$36.44$34.861.42 million shs$5.48 billion
03/26/2024$35.67$34.91
-2.13%		$35.84$34.901.96 million shs$5.25 billion
03/25/2024$35.70$35.67
-0.08%		$36.17$35.55697,412 shs$5.37 billion
03/22/2024$36.25$35.70
-1.52%		$36.43$35.68958,421 shs$5.37 billion
03/21/2024$36.37$36.25
-0.33%		$36.68$36.172.33 million shs$5.45 billion
03/20/2024$35.69$36.37
+1.91%		$36.51$35.74832,567 shs$5.47 billion
03/19/2024$35.78$35.69
-0.25%		$36.01$35.581.84 million shs$5.37 billion
03/18/2024$35.57$35.78
+0.59%		$35.89$35.551.41 million shs$5.38 billion
03/15/2024$35.45$35.57
+0.34%		$35.70$35.162.87 million shs$5.35 billion
03/14/2024$35.81$35.45
-1.01%		$35.89$35.071.79 million shs$5.33 billion
03/13/2024$35.71$35.81
+0.28%		$36.06$35.432.19 million shs$5.39 billion
03/12/2024$35.49$35.71
+0.62%		$35.76$35.072.06 million shs$5.37 billion
03/11/2024$35.37$35.49
+0.34%		$35.68$35.05938,114 shs$5.34 billion
03/08/2024$35.06$35.37
+0.88%		$35.61$35.011.40 million shs$5.32 billion
03/07/2024$34.41$35.06
+1.89%		$35.32$34.621.55 million shs$5.28 billion
03/06/2024$33.90$34.41
+1.50%		$34.67$33.921.26 million shs$5.18 billion
03/05/2024$35.19$33.90
-3.65%		$35.01$33.702.18 million shs$5.10 billion
03/04/2024$34.73$35.19
+1.31%		$35.35$34.611.47 million shs$5.29 billion
03/01/2024$34.41$34.72
+0.90%		$34.76$34.10947,057 shs$5.26 billion
02/29/2024$33.87$34.41
+1.59%		$34.58$33.882.47 million shs$5.21 billion
02/28/2024$34.01$33.87
-0.41%		$34.31$33.63815,013 shs$5.13 billion
02/27/2024$34.42$34.01
-1.19%		$35.01$34.003.39 million shs$5.15 billion
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$35.03$34.42
-1.74%		$34.69$33.144.60 million shs$5.21 billion
02/23/2024$34.27$35.03
+2.23%		$35.11$34.211.25 million shs$5.30 billion
02/22/2024$34.25$34.27
+0.04%		$34.39$34.072.17 million shs$5.19 billion
02/21/2024$33.64$34.25
+1.83%		$34.26$33.313.45 million shs$5.18 billion
02/20/2024$33.68$33.64
-0.13%		$33.68$32.533.16 million shs$5.09 billion
02/19/2024$33.68$33.68$34.16$33.483.61 million shs$5.10 billion
02/16/2024$33.81$33.69
-0.35%		$34.16$33.493.61 million shs$5.10 billion
02/15/2024$32.75$33.81
+3.24%		$33.84$32.921.77 million shs$5.12 billion
02/14/2024$32.35$32.75
+1.24%		$33.14$32.542.61 million shs$4.96 billion
02/13/2024$33.63$32.35
-3.79%		$32.94$31.932.69 million shs$4.90 billion
02/12/2024$32.95$33.63
+2.05%		$33.85$33.052.60 million shs$5.09 billion
02/09/2024$32.70$32.96
+0.78%		$33.06$32.551.69 million shs$4.99 billion
02/08/2024$33.17$32.70
-1.40%		$33.10$32.602.89 million shs$4.95 billion
02/07/2024$33.06$33.17
+0.32%		$33.20$32.453.03 million shs$5.02 billion
02/06/2024$36.12$33.06
-8.47%		$33.62$32.245.68 million shs$5.00 billion
02/05/2024$36.56$36.12
-1.20%		$36.32$35.811.73 million shs$5.47 billion
02/02/2024$36.77$36.57
-0.56%		$36.87$36.051.12 million shs$5.53 billion
02/01/2024$36.17$36.77
+1.66%		$36.81$36.251.10 million shs$5.57 billion
01/31/2024$37.37$36.17
-3.21%		$37.24$36.161.69 million shs$5.47 billion
01/30/2024$35.75$37.37
+4.53%		$37.41$36.572.79 million shs$5.66 billion
01/29/2024$35.45$35.75
+0.85%		$35.78$35.191.62 million shs$5.41 billion
01/26/2024$35.40$35.45
+0.14%		$35.86$35.423.07 million shs$5.37 billion
01/25/2024$35.32$35.40
+0.23%		$35.72$35.081.24 million shs$5.36 billion
01/24/2024$35.33$35.32
-0.03%		$35.95$35.141.61 million shs$5.35 billion
01/23/2024$35.01$35.33
+0.91%		$35.48$34.892.03 million shs$5.35 billion
01/22/2024$34.45$35.01
+1.63%		$35.12$34.601.67 million shs$5.30 billion

Related Companies:
This page (NYSE:ST) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press