Education
About Us
Working with TipRanks
Follow Us
Sensata (ST)
NYSE:ST
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 13, 2026
36.06
36.91
35.98
36.88
36.88
+2.13%
2,353,868
1.57
Feb 12, 2026
37.53
37.95
35.65
36.11
36.11
-2.98%
2,094,169
1.41
Feb 11, 2026
36.43
37.41
36.14
37.22
37.22
+2.87%
2,941,645
2.01
Feb 10, 2026
36.21
36.54
35.68
36.30
36.18
+0.28%
4,542,861
3.22
Feb 09, 2026
36.03
36.41
35.86
36.20
36.08
+0.58%
2,522,975
1.81
Feb 06, 2026
36.00
36.50
35.86
35.99
35.87
+1.47%
5,338,148
4.02
Feb 05, 2026
35.47
35.90
34.89
35.47
35.35
-1.75%
1,684,442
1.28
Feb 04, 2026
35.78
36.79
35.22
36.10
35.98
+2.09%
3,791,673
2.99
Feb 03, 2026
35.78
36.25
34.69
35.36
35.24
-0.62%
1,618,561
1.28
Feb 02, 2026
34.49
35.95
34.34
35.58
35.46
+2.86%
1,495,009
1.19
Jan 30, 2026
34.62
35.00
34.11
34.59
34.48
-0.95%
1,678,092
1.34
Jan 29, 2026
34.60
34.98
33.66
34.92
34.80
+1.60%
1,566,965
1.26
Jan 28, 2026
35.42
35.62
34.25
34.37
34.26
-2.47%
1,710,261
1.38
Jan 27, 2026
35.03
35.25
34.61
35.24
35.12
+0.97%
1,000,957
0.80
Jan 26, 2026
34.58
34.93
34.40
34.90
34.78
+1.30%
812,528
0.63
Jan 23, 2026
35.28
35.28
34.28
34.45
34.34
-2.76%
947,380
0.72
Jan 22, 2026
36.00
36.14
35.22
35.43
35.31
-0.03%
1,155,098
0.88
Jan 21, 2026
34.57
35.81
34.38
35.44
35.32
+3.90%
1,301,071
0.99
Jan 20, 2026
34.24
34.64
33.79
34.11
34.00
-2.71%
1,199,881
0.91
Jan 19, 2026
35.35
35.53
34.86
35.06
34.94
0.00%
0
0.00
Jan 16, 2026
35.35
35.53
34.86
35.06
34.94
-0.45%
1,021,398
0.76
Jan 15, 2026
35.88
36.04
35.18
35.22
35.10
+0.51%
1,288,153
0.97
Jan 14, 2026
35.34
35.73
34.73
35.04
34.92
-0.57%
1,032,970
0.78
Jan 13, 2026
34.86
35.47
34.81
35.24
35.12
+1.35%
939,047
0.71
Jan 12, 2026
35.18
35.55
34.43
34.77
34.66
-2.66%
1,676,325
1.27
Jan 09, 2026
35.38
35.79
34.67
35.72
35.60
+1.30%
881,367
0.67
Jan 08, 2026
34.16
35.49
33.95
35.26
35.14
+2.71%
1,391,771
1.05
Jan 07, 2026
35.78
35.85
34.21
34.33
34.22
-4.56%
1,279,764
0.95
Jan 06, 2026
35.21
36.01
34.93
35.97
35.85
+2.16%
2,035,048
1.52
Jan 05, 2026
35.15
36.14
35.10
35.21
35.09
+0.92%
1,716,178
1.29
Jan 02, 2026
33.56
34.98
33.13
34.89
34.77
+4.81%
2,014,621
1.51
Jan 01, 2026
33.01
33.37
32.50
33.29
33.18
0.00%
0
0.00
Dec 31, 2025
33.01
33.37
32.50
33.29
33.18
+0.79%
2,454,418
1.85
Dec 30, 2025
33.17
33.30
32.97
33.03
32.92
-0.48%
736,201
0.55
Dec 29, 2025
33.32
33.55
33.13
33.19
33.08
-1.16%
761,488
0.57
Dec 26, 2025
33.75
33.75
33.25
33.58
33.47
-0.18%
594,806
0.44
Dec 25, 2025
33.96
33.98
33.58
33.64
33.53
0.00%
0
0.00
Rows: