Sensata Technologies (ST)
NYSE:ST
Want to see ST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
51.63
52.29
49.39
49.84
49.84
-5.32%
2,274,208
1.07
Jun 04, 2026
52.75
53.60
52.38
52.64
52.64
-1.70%
2,321,710
1.09
Jun 03, 2026
52.96
53.89
52.52
53.55
53.55
+0.79%
2,794,697
1.33
Jun 02, 2026
50.60
53.84
49.96
53.13
53.13
+7.79%
4,052,351
1.96
Jun 01, 2026
49.24
49.50
48.11
49.29
49.29
-0.20%
2,058,730
1.00
May 29, 2026
50.32
50.65
49.38
49.39
49.39
-1.97%
3,176,598
1.56
May 28, 2026
50.12
50.76
49.35
50.38
50.38
-0.26%
2,860,295
1.41
May 27, 2026
50.50
50.77
49.72
50.51
50.51
+0.24%
2,528,970
1.26
May 26, 2026
49.56
50.78
49.17
50.39
50.39
+3.70%
4,155,588
2.11
May 22, 2026
48.00
48.89
47.33
48.59
48.59
+2.38%
1,621,118
0.82
May 21, 2026
47.02
48.00
46.71
47.46
47.46
-0.59%
2,113,807
1.05
May 20, 2026
47.06
47.83
46.27
47.74
47.74
+2.87%
1,444,638
0.70
May 19, 2026
47.18
47.18
45.37
46.41
46.41
-2.95%
2,214,805
1.08
May 18, 2026
48.45
49.15
47.62
47.82
47.82
-1.40%
2,963,346
1.45
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
Rows: