Free Trial

Sensata Technologies (ST) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free ST Stock Alerts
$42.77
+0.13 (+0.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Sensata Technologies Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
+26.91%
3 Month
Performance
+26.99%
6 Month
Performance
+31.12%
Year-To-Date
Performance
+13.84%
1 Year
Performance
+3.16%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

ST Stock Chart for Sunday, May, 19, 2024

ST Chart by TradingView

Sensata Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NYSE:ST) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
What’s Really Next for America…
Porter & Company