Education
About Us
Working with TipRanks
Follow Us
Sensata Technologies (ST)
NYSE:ST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
34.16
35.49
33.95
35.26
35.26
+2.71%
1,391,771
0.98
Jan 07, 2026
35.78
35.85
34.21
34.33
34.33
-4.56%
1,279,764
0.90
Jan 06, 2026
35.21
36.01
34.93
35.97
35.97
+2.16%
2,035,048
1.45
Jan 05, 2026
35.15
36.14
35.10
35.21
35.21
+0.92%
1,716,178
1.23
Jan 02, 2026
33.56
34.98
33.13
34.89
34.89
+4.81%
2,014,621
1.45
Dec 31, 2025
33.01
33.37
32.50
33.29
33.29
+0.79%
2,454,418
1.79
Dec 30, 2025
33.17
33.30
32.97
33.03
33.03
-0.48%
736,201
0.53
Dec 29, 2025
33.32
33.55
33.13
33.19
33.19
-1.16%
761,488
0.55
Dec 26, 2025
33.75
33.75
33.25
33.58
33.58
-0.18%
594,806
0.42
Dec 24, 2025
33.96
33.98
33.58
33.64
33.64
-0.06%
426,411
0.30
Dec 23, 2025
33.81
33.95
33.58
33.66
33.66
-1.00%
805,993
0.57
Dec 22, 2025
34.31
34.48
33.80
34.00
34.00
+0.32%
853,439
0.60
Dec 19, 2025
33.10
34.01
33.10
33.89
33.89
+2.02%
2,295,219
1.62
Dec 18, 2025
33.68
34.00
33.10
33.22
33.22
+0.42%
1,287,242
0.89
Dec 17, 2025
33.99
34.17
32.83
33.08
33.08
-2.42%
1,645,379
1.15
Dec 16, 2025
34.43
34.66
33.71
33.90
33.90
-1.60%
1,226,911
0.85
Dec 15, 2025
35.11
35.31
34.10
34.45
34.45
-0.95%
1,084,710
0.75
Dec 12, 2025
35.92
36.19
34.51
34.78
34.78
-3.39%
1,600,910
1.12
Dec 11, 2025
36.05
36.25
35.36
36.00
36.00
-0.39%
2,420,722
1.72
Dec 10, 2025
34.41
36.19
34.41
36.14
36.14
+5.06%
1,964,533
1.40
Dec 09, 2025
33.64
35.20
33.51
34.40
34.40
+1.90%
2,460,237
1.78
Dec 08, 2025
33.61
34.03
33.48
33.76
33.76
+0.63%
1,302,130
0.94
Dec 05, 2025
33.24
34.29
33.19
33.55
33.55
+1.12%
1,293,123
0.93
Dec 04, 2025
32.71
33.42
32.57
33.18
33.18
+0.88%
1,175,273
0.84
Dec 03, 2025
32.32
32.91
32.04
32.89
32.89
+2.17%
1,239,623
0.89
Dec 02, 2025
32.68
32.76
31.96
32.19
32.19
-0.80%
1,324,386
0.96
Dec 01, 2025
31.85
32.75
31.64
32.45
32.45
+1.18%
1,263,952
0.92
Nov 28, 2025
31.80
32.35
31.80
32.07
32.07
+1.07%
586,807
0.42
Nov 26, 2025
31.61
32.37
31.61
31.73
31.73
+0.35%
1,476,126
1.07
Nov 25, 2025
31.16
31.89
31.02
31.62
31.62
+2.20%
1,224,646
0.88
Nov 24, 2025
30.28
31.23
29.95
30.94
30.94
+2.35%
1,687,421
1.22
Nov 21, 2025
28.63
30.34
28.50
30.23
30.23
+5.96%
2,107,335
1.54
Nov 20, 2025
29.50
29.76
28.35
28.53
28.53
-1.04%
1,716,092
1.25
Nov 19, 2025
28.90
29.21
28.66
28.83
28.83
-0.03%
1,533,682
1.12
Nov 18, 2025
28.47
29.11
28.16
28.84
28.84
+0.10%
1,466,952
1.08
Nov 17, 2025
29.84
30.07
28.79
28.81
28.81
-4.06%
1,261,972
0.93
Nov 14, 2025
29.88
30.50
29.68
30.03
30.03
-1.51%
1,107,844
0.82
Nov 13, 2025
31.50
31.96
30.23
30.49
30.49
-3.94%
1,285,548
0.95
Nov 12, 2025
31.49
32.05
31.45
31.74
31.74
+1.37%
1,529,458
1.14
Nov 11, 2025
31.14
31.45
30.71
31.43
31.31
+0.93%
1,148,480
0.84
Nov 10, 2025
31.61
31.68
30.63
31.26
31.14
+1.16%
832,947
0.61
Nov 07, 2025
30.17
31.04
29.87
31.02
30.90
+1.43%
1,060,555
0.77
Nov 06, 2025
31.72
32.20
30.51
30.70
30.58
-2.78%
1,093,565
0.79
Nov 05, 2025
30.95
32.30
30.85
31.70
31.58
+3.15%
1,197,610
0.87
Nov 04, 2025
31.09
31.46
30.75
30.85
30.73
-2.71%
1,157,432
0.83
Nov 03, 2025
31.71
32.27
31.40
31.83
31.71
+0.38%
951,886
0.68
Oct 31, 2025
32.38
32.40
31.33
31.83
31.71
-1.56%
1,729,589
1.22
Oct 30, 2025
32.45
33.40
32.29
32.46
32.34
-0.17%
1,758,674
1.24
Oct 29, 2025
32.25
33.90
32.07
32.64
32.52
+6.21%
2,941,662
2.07
Oct 28, 2025
31.60
31.88
30.52
30.85
30.73
-2.00%
3,064,720
2.14
Rows: