Free Trial

Sensata Technologies (ST) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ST Stock Alerts
$41.32
+0.82 (+2.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Sensata Technologies Stock Price Performance

5 Day
Performance
-1.27%
1 Month
Performance
+5.98%
3 Month
Performance
+19.01%
6 Month
Performance
+24.53%
Year-To-Date
Performance
+9.98%
1 Year
Performance
-1.27%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ST Stock Chart for Sunday, June, 2, 2024

ST Chart by TradingView

Sensata Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$40.50$41.32
+2.04%		$41.34$40.281.48 million shs$6.22 billion
05/30/2024$40.47$40.50
+0.06%		$40.76$40.292.16 million shs$6.09 billion
05/29/2024$41.75$40.47
-3.07%		$41.38$40.461.67 million shs$6.09 billion
05/28/2024$41.85$41.75
-0.24%		$42.60$41.691.64 million shs$6.28 billion
05/27/2024$41.85$41.85$42.34$41.831.14 million shs$6.30 billion
05/24/2024$41.88$41.85
-0.07%		$42.34$41.831.13 million shs$6.30 billion
05/23/2024$42.00$41.88
-0.29%		$42.32$41.671.19 million shs$6.30 billion
05/22/2024$42.55$42.00
-1.29%		$42.56$41.771.43 million shs$6.32 billion
05/21/2024$42.54$42.55
+0.02%		$42.80$42.211.26 million shs$6.40 billion
05/20/2024$42.77$42.54
-0.54%		$42.96$42.501.69 million shs$6.40 billion
05/17/2024$42.63$42.77
+0.33%		$42.87$42.411.28 million shs$6.44 billion
05/16/2024$43.02$42.63
-0.91%		$43.12$42.601.93 million shs$6.42 billion
05/15/2024$42.68$43.02
+0.80%		$43.14$42.681.38 million shs$6.47 billion
05/14/2024$42.62$42.68
+0.14%		$43.00$42.392.20 million shs$6.42 billion
05/13/2024$42.34$42.62
+0.66%		$42.76$42.183.17 million shs$6.41 billion
05/10/2024$42.64$42.34
-0.70%		$43.11$41.951.48 million shs$6.37 billion
05/09/2024$42.54$42.64
+0.24%		$42.86$42.191.65 million shs$6.42 billion
05/08/2024$41.99$42.54
+1.31%		$42.94$41.653.89 million shs$6.40 billion
05/07/2024$41.10$41.99
+2.17%		$42.29$41.524.18 million shs$6.32 billion
05/06/2024$40.07$41.10
+2.57%		$41.89$40.883.92 million shs$6.19 billion
05/03/2024$39.41$40.07
+1.67%		$40.31$39.263.54 million shs$6.03 billion
05/02/2024$38.99$39.41
+1.08%		$39.59$38.283.22 million shs$5.94 billion
05/01/2024$38.28$38.99
+1.85%		$39.39$37.774.88 million shs$5.87 billion
04/30/2024$35.68$38.28
+7.29%		$42.99$38.1614.62 million shs$5.76 billion
04/29/2024$34.98$35.68
+2.00%		$35.72$35.211.86 million shs$5.37 billion
04/26/2024$34.38$34.96
+1.69%		$35.10$34.261.17 million shs$5.26 billion
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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

Related Companies:
This page (NYSE:ST) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders