Sensata (ST)
NYSE:ST
Want to see ST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
42.07
42.19
41.45
41.69
41.69
-0.41%
1,346,311
0.68
Apr 23, 2026
40.89
42.37
40.69
41.86
41.86
+2.35%
2,121,608
1.08
Apr 22, 2026
41.45
41.51
39.99
40.90
40.90
-0.20%
2,426,090
1.24
Apr 21, 2026
40.84
41.67
40.72
40.98
40.98
+0.52%
2,383,524
1.23
Apr 20, 2026
40.60
41.20
40.50
40.77
40.77
+0.25%
3,010,957
1.58
Apr 17, 2026
39.17
41.07
39.17
40.67
40.67
+5.20%
2,132,786
1.13
Apr 16, 2026
38.66
39.17
38.19
38.66
38.66
-0.21%
2,337,304
1.26
Apr 15, 2026
39.55
39.91
38.25
38.74
38.74
-1.53%
2,045,868
1.11
Apr 14, 2026
39.28
39.45
38.76
39.34
39.34
+0.90%
1,543,495
0.84
Apr 13, 2026
38.74
39.07
37.86
38.99
38.99
+0.10%
1,578,617
0.87
Apr 10, 2026
39.15
39.44
38.55
38.95
38.95
+0.67%
1,160,812
0.64
Apr 09, 2026
37.30
39.07
37.23
38.69
38.69
+3.50%
1,792,849
0.99
Apr 08, 2026
36.98
37.79
36.45
37.38
37.38
+6.83%
1,584,400
0.88
Apr 07, 2026
34.48
35.11
34.35
34.99
34.99
+0.46%
1,211,115
0.67
Apr 06, 2026
34.53
35.09
34.38
34.83
34.83
+0.64%
681,181
0.37
Apr 03, 2026
34.02
35.34
33.59
34.61
34.61
0.00%
0
0.00
Apr 02, 2026
34.02
35.34
33.59
34.61
34.61
-1.62%
1,372,736
0.74
Apr 01, 2026
35.75
36.20
34.90
35.18
35.18
-0.11%
1,736,623
0.93
Mar 31, 2026
34.07
35.49
33.84
35.22
35.22
+5.48%
1,311,222
0.71
Mar 30, 2026
35.22
35.29
33.28
33.39
33.39
-4.02%
1,446,145
0.78
Mar 27, 2026
34.95
35.42
34.67
34.79
34.79
-2.08%
1,433,354
0.78
Mar 26, 2026
35.90
36.52
35.35
35.53
35.53
-2.39%
1,339,818
0.73
Mar 25, 2026
36.81
37.19
36.03
36.40
36.40
+0.22%
1,415,891
0.78
Mar 24, 2026
34.07
36.74
34.07
36.32
36.32
+5.00%
2,039,151
1.14
Mar 23, 2026
34.33
35.37
33.93
34.59
34.59
+4.25%
1,129,118
0.63
Mar 20, 2026
33.99
34.12
32.85
33.18
33.18
-2.33%
2,074,089
1.18
Mar 19, 2026
33.26
34.41
33.02
33.97
33.97
-0.12%
1,424,832
0.81
Mar 18, 2026
34.50
35.28
33.98
34.01
34.01
-1.68%
1,403,293
0.80
Mar 17, 2026
34.45
35.12
34.17
34.59
34.59
+1.59%
1,391,464
0.79
Mar 16, 2026
34.81
35.31
33.98
34.05
34.05
-0.64%
2,308,337
1.32
Mar 13, 2026
34.50
34.74
33.77
34.27
34.27
-0.03%
1,769,890
1.02
Mar 12, 2026
34.45
34.99
34.18
34.28
34.28
-3.11%
3,259,312
1.91
Mar 11, 2026
34.68
35.41
33.93
35.38
35.38
+5.49%
2,559,685
1.51
Mar 10, 2026
33.29
34.32
33.04
33.54
33.54
+1.27%
2,052,521
1.21
Mar 09, 2026
32.37
33.15
31.07
33.12
33.12
+0.42%
2,422,469
1.43
Mar 06, 2026
33.29
33.45
32.58
32.98
32.98
-3.68%
1,970,199
1.16
Mar 05, 2026
34.45
35.49
34.00
34.24
34.24
-2.03%
1,841,759
1.09
Mar 04, 2026
35.70
36.00
34.72
34.95
34.95
-0.99%
1,558,881
0.92
Mar 03, 2026
35.51
36.25
34.23
35.30
35.30
-4.21%
1,317,481
0.78
Mar 02, 2026
36.39
37.29
35.89
36.85
36.85
-1.31%
1,698,326
1.01
Feb 27, 2026
37.00
37.43
36.63
37.34
37.34
-0.59%
2,383,060
1.44
Feb 26, 2026
38.09
38.25
37.15
37.56
37.56
-0.79%
1,468,143
0.89
Feb 25, 2026
38.60
38.65
37.12
37.86
37.86
-1.30%
1,661,204
1.01
Feb 24, 2026
37.07
39.09
37.07
38.36
38.36
+3.62%
2,587,087
1.62
Feb 23, 2026
38.03
38.89
36.70
37.02
37.02
-3.47%
3,625,530
2.32
Feb 20, 2026
35.85
38.39
35.59
38.35
38.35
+6.06%
4,690,482
3.11
Feb 19, 2026
36.32
37.27
35.61
36.16
36.16
-1.31%
2,239,953
1.49
Feb 18, 2026
36.84
37.42
36.43
36.64
36.64
-0.62%
1,909,057
1.27
Feb 17, 2026
36.57
37.10
35.99
36.87
36.87
-0.03%
2,452,106
1.64
Feb 16, 2026
36.06
36.91
35.98
36.88
36.88
0.00%
0
0.00
Rows: