NYSE, ST End of Day and Historical Stock Data [Sensata Technologies Holding N.V.]

27 Jun 2025

LAST: 29.96	CHANGE: 0.05	OPEN: 30.11	HIGH: 30.45	ASK: 0.00	VOLUME: 2.31M
LAST: 29.96	CHG(%): 0.17	PREV: 30.01	LOW: 29.50	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	33.28	33.57	33.07	33.08	1.17M
22 Aug 25	31.74	33.59	31.42	33.43	1.79M
21 Aug 25	31.50	31.65	31.11	31.19	1.22M
20 Aug 25	31.90	32.02	31.33	31.67	958.5K
19 Aug 25	32.40	32.73	32.01	32.17	1.07M
18 Aug 25	32.02	32.39	31.70	32.36	1.1M
15 Aug 25	32.64	32.80	31.80	31.83	1.1M
14 Aug 25	32.51	32.56	31.93	32.47	1.29M
13 Aug 25	31.79	33.16	31.36	33.14	2.45M
12 Aug 25	29.70	31.23	29.53	31.21	1.38M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

29.96