Sensata (ST)
NYSE:ST
Want to see ST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2026
39.55
39.91
38.25
38.74
38.64
-1.52%
2,045,868
1.11
Apr 14, 2026
39.28
39.45
38.76
39.34
39.23
+0.90%
1,543,495
0.84
Apr 13, 2026
38.74
39.07
37.86
38.99
38.88
+0.10%
1,578,617
0.87
Apr 10, 2026
39.15
39.44
38.55
38.95
38.84
+0.67%
1,160,812
0.64
Apr 09, 2026
37.30
39.07
37.23
38.69
38.59
+3.50%
1,792,849
0.99
Apr 08, 2026
36.98
37.79
36.45
37.38
37.28
+6.83%
1,584,400
0.88
Apr 07, 2026
34.48
35.11
34.35
34.99
34.90
+0.46%
1,211,115
0.67
Apr 06, 2026
34.53
35.09
34.38
34.83
34.74
+0.64%
681,181
0.37
Apr 03, 2026
34.02
35.34
33.59
34.61
34.52
0.00%
0
0.00
Apr 02, 2026
34.02
35.34
33.59
34.61
34.52
-1.62%
1,372,736
0.74
Apr 01, 2026
35.75
36.20
34.90
35.18
35.09
-0.11%
1,736,623
0.93
Mar 31, 2026
34.07
35.49
33.84
35.22
35.13
+5.48%
1,311,222
0.71
Mar 30, 2026
35.22
35.29
33.28
33.39
33.30
-4.03%
1,446,145
0.78
Mar 27, 2026
34.95
35.42
34.67
34.79
34.70
-2.08%
1,441,218
0.78
Mar 26, 2026
35.90
36.52
35.35
35.53
35.43
-2.39%
1,339,845
0.73
Mar 25, 2026
36.81
37.19
36.03
36.40
36.30
+0.22%
1,415,900
0.78
Mar 24, 2026
34.07
36.74
34.07
36.32
36.22
+5.00%
2,039,159
1.14
Mar 23, 2026
34.33
35.37
33.93
34.59
34.50
+4.25%
1,129,122
0.63
Mar 20, 2026
33.99
34.12
32.85
33.18
33.09
-2.33%
2,074,469
1.18
Mar 19, 2026
33.26
34.41
33.02
33.97
33.88
-0.12%
1,426,839
0.82
Mar 18, 2026
34.50
35.28
33.98
34.01
33.92
-1.68%
1,403,293
0.80
Mar 17, 2026
34.45
35.12
34.17
34.59
34.50
+1.58%
1,391,465
0.79
Mar 16, 2026
34.81
35.31
33.98
34.05
33.96
-0.64%
2,308,341
1.32
Mar 13, 2026
34.50
34.74
33.77
34.27
34.18
-0.03%
1,772,390
1.02
Mar 12, 2026
34.45
34.99
34.18
34.28
34.19
-3.11%
3,259,332
1.91
Mar 11, 2026
34.68
35.41
33.93
35.38
35.28
+5.49%
2,559,862
1.51
Mar 10, 2026
33.29
34.32
33.04
33.54
33.45
+1.27%
2,054,318
1.21
Mar 09, 2026
32.37
33.15
31.07
33.12
33.03
+0.42%
2,422,513
1.43
Rows: