Education
About Us
Working with TipRanks
Follow Us
Sensata (ST)
NYSE:ST
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
35.78
36.79
35.22
36.10
36.10
+2.09%
3,791,663
2.86
Feb 03, 2026
35.78
36.25
34.69
35.36
35.36
-0.62%
1,618,561
1.23
Feb 02, 2026
34.49
35.95
34.34
35.58
35.58
+2.86%
1,495,009
1.13
Jan 30, 2026
34.62
35.00
34.11
34.59
34.59
-0.95%
1,678,092
1.27
Jan 29, 2026
34.60
34.98
33.66
34.92
34.92
+1.60%
1,566,965
1.17
Jan 28, 2026
35.42
35.62
34.25
34.37
34.37
-2.47%
1,710,261
1.26
Jan 27, 2026
35.03
35.25
34.61
35.24
35.24
+0.97%
1,000,957
0.73
Jan 26, 2026
34.58
34.93
34.40
34.90
34.90
+1.31%
812,528
0.59
Jan 23, 2026
35.28
35.28
34.28
34.45
34.45
-2.77%
947,380
0.69
Jan 22, 2026
36.00
36.14
35.22
35.43
35.43
-0.03%
1,155,098
0.84
Jan 21, 2026
34.57
35.81
34.38
35.44
35.44
+3.90%
1,301,071
0.95
Jan 20, 2026
34.24
34.64
33.79
34.11
34.11
-2.71%
1,199,881
0.88
Jan 19, 2026
35.35
35.53
34.86
35.06
35.06
0.00%
0
0.00
Jan 16, 2026
35.35
35.53
34.86
35.06
35.06
-0.45%
1,021,398
0.74
Jan 15, 2026
35.88
36.04
35.18
35.22
35.22
+0.51%
1,288,153
0.93
Jan 14, 2026
35.34
35.73
34.73
35.04
35.04
-0.57%
1,032,971
0.75
Jan 13, 2026
34.86
35.47
34.81
35.24
35.24
+1.35%
939,047
0.67
Jan 12, 2026
35.18
35.55
34.43
34.77
34.77
-2.66%
1,676,325
1.19
Jan 09, 2026
35.38
35.79
34.67
35.72
35.72
+1.30%
881,367
0.62
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
Rows: