Free Trial

Sensata Technologies (ST) Stock Chart & Stock Price History

→ War Over Taiwan? Protect Your Wealth NOW (From Behind the Markets) (Ad)
Free ST Stock Alerts
$34.93
+0.55 (+1.60%)
(As of 12:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Sensata Technologies Stock Price Performance

5 Day
Performance
+2.02%
1 Month
Performance
-1.52%
3 Month
Performance
-3.02%
6 Month
Performance
-0.52%
Year-To-Date
Performance
-8.49%
1 Year
Performance
-20.45%
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 Behind the Markets
War Over Taiwan? Protect Your Wealth NOW
With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.
Access my report now >>>

ST Stock Chart for Friday, April, 26, 2024

ST Chart by TradingView

Sensata Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$34.42$34.38
-0.12%		$34.43$33.84819,099 shs$5.17 billion
04/24/2024$34.26$34.42
+0.47%		$34.68$33.991.05 million shs$5.18 billion
04/23/2024$33.71$34.26
+1.63%		$34.46$33.45998,416 shs$5.16 billion
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
War Over Taiwan? Protect Your Wealth NOW (Ad)

With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.

Access my report now >>>
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
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

Related Companies:
This page (NYSE:ST) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold