Sensata Technologies (ST)
NYSE:ST
Want to see ST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
47.86
48.42
45.97
46.85
46.85
-4.74%
3,499,208
1.64
Jun 25, 2026
49.26
50.18
48.42
49.18
49.18
+2.03%
1,460,273
0.69
Jun 24, 2026
48.63
49.00
47.58
48.20
48.20
-1.25%
1,560,813
0.74
Jun 23, 2026
49.52
50.22
48.81
48.81
48.81
-5.59%
1,445,981
0.68
Jun 22, 2026
50.74
51.72
50.51
51.70
51.70
+2.11%
1,657,041
0.78
Jun 18, 2026
50.88
51.31
50.15
50.63
50.63
+2.37%
2,089,930
0.98
Jun 17, 2026
50.83
51.76
49.41
49.46
49.46
-1.57%
1,490,153
0.70
Jun 16, 2026
51.54
52.34
50.17
50.25
50.25
-2.18%
1,718,571
0.81
Jun 15, 2026
51.99
52.70
51.33
51.37
51.37
+1.92%
1,443,455
0.68
Jun 12, 2026
50.35
50.65
49.53
50.40
50.40
+1.10%
1,606,726
0.75
Jun 11, 2026
47.92
50.14
47.33
49.85
49.85
+6.02%
2,496,456
1.18
Jun 10, 2026
49.27
50.29
46.82
47.02
47.02
-5.30%
2,189,273
1.03
Jun 09, 2026
51.15
51.89
47.77
49.65
49.65
-1.04%
2,391,751
1.12
Jun 08, 2026
50.73
51.22
50.17
50.17
50.17
+0.66%
2,712,465
1.28
Jun 05, 2026
51.63
52.29
49.39
49.84
49.84
-5.32%
2,274,208
1.07
Jun 04, 2026
52.75
53.60
52.38
52.64
52.64
-1.70%
2,321,710
1.09
Jun 03, 2026
52.96
53.89
52.52
53.55
53.55
+0.79%
2,794,697
1.33
Jun 02, 2026
50.60
53.84
49.96
53.13
53.13
+7.79%
4,052,351
1.96
Jun 01, 2026
49.24
49.50
48.11
49.29
49.29
-0.20%
2,058,730
1.00
May 29, 2026
50.32
50.65
49.38
49.39
49.39
-1.97%
3,176,598
1.56
May 28, 2026
50.12
50.76
49.35
50.38
50.38
-0.26%
2,860,295
1.41
May 27, 2026
50.50
50.77
49.72
50.51
50.51
+0.24%
2,528,970
1.26
May 26, 2026
49.56
50.78
49.17
50.39
50.39
+3.70%
4,155,588
2.11
May 22, 2026
48.00
48.89
47.33
48.59
48.59
+2.38%
1,621,118
0.82
May 21, 2026
47.02
48.00
46.71
47.46
47.46
-0.59%
2,113,807
1.05
May 20, 2026
47.06
47.83
46.27
47.74
47.74
+2.87%
1,444,638
0.70
May 19, 2026
47.18
47.18
45.37
46.41
46.41
-2.95%
2,214,805
1.08
May 18, 2026
48.45
49.15
47.62
47.82
47.82
-1.40%
2,963,346
1.45
May 15, 2026
47.98
48.93
46.60
48.50
48.50
-0.88%
3,063,877
1.51
May 14, 2026
48.58
49.16
47.46
48.93
48.93
+1.54%
3,643,463
1.84
May 13, 2026
46.60
49.36
45.95
48.19
48.19
+8.56%
4,261,086
2.19
May 12, 2026
44.83
44.98
43.33
44.51
44.39
-1.72%
1,759,652
0.90
May 11, 2026
45.05
45.63
45.05
45.29
45.17
+0.80%
1,313,355
0.66
May 08, 2026
44.92
45.13
44.37
44.93
44.81
+1.33%
1,316,409
0.65
May 07, 2026
45.75
45.96
44.16
44.34
44.22
-3.08%
2,072,206
1.02
May 06, 2026
44.04
45.84
44.00
45.75
45.63
+6.84%
3,532,023
1.71
May 05, 2026
41.56
42.90
41.31
42.82
42.70
+4.11%
1,493,928
0.72
May 04, 2026
42.20
42.37
40.63
41.13
41.02
-2.51%
1,651,482
0.79
May 01, 2026
41.72
42.23
41.03
42.19
42.08
+1.32%
2,029,007
0.97
Apr 30, 2026
40.33
41.76
39.64
41.64
41.53
+5.23%
2,643,174
1.27
Apr 29, 2026
42.20
42.55
38.38
39.57
39.46
-4.72%
5,219,627
2.58
Apr 28, 2026
41.89
42.26
41.04
41.53
41.42
-1.70%
2,127,864
1.06
Apr 27, 2026
41.91
42.45
41.00
42.25
42.14
+1.34%
2,390,720
1.20
Apr 24, 2026
42.07
42.19
41.45
41.69
41.58
-0.41%
1,346,311
0.67
Apr 23, 2026
40.89
42.37
40.69
41.86
41.75
+2.35%
2,121,608
1.07
Apr 22, 2026
41.45
41.51
39.99
40.90
40.79
-0.20%
2,426,090
1.24
Apr 21, 2026
40.84
41.67
40.72
40.98
40.87
+0.51%
2,383,524
1.23
Apr 20, 2026
40.60
41.20
40.50
40.77
40.66
+0.25%
3,010,957
1.58
Apr 17, 2026
39.17
41.07
39.17
40.67
40.56
+5.20%
2,132,786
1.13
Apr 16, 2026
38.66
39.17
38.19
38.66
38.56
-0.21%
2,337,304
1.26
Rows: