Education
About Us
Working with TipRanks
Follow Us
Sensata (ST)
NYSE:ST
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
32.24
32.30
31.46
31.60
31.48
-0.50%
1,142,113
0.79
Oct 24, 2025
32.76
32.80
31.82
31.88
31.76
-0.77%
1,325,717
0.91
Oct 23, 2025
31.87
32.30
31.45
32.25
32.13
+2.45%
1,343,442
0.92
Oct 22, 2025
32.30
32.58
31.32
31.60
31.48
-2.19%
1,052,053
0.71
Oct 21, 2025
31.76
32.57
31.59
32.43
32.31
+2.47%
982,375
0.66
Oct 20, 2025
31.65
31.99
31.44
31.77
31.65
+2.06%
796,481
0.53
Oct 17, 2025
31.56
31.85
31.00
31.25
31.13
-1.41%
928,688
0.62
Oct 16, 2025
32.20
32.34
31.22
31.82
31.70
<+0.01%
1,139,186
0.76
Oct 15, 2025
31.72
32.14
31.30
31.94
31.82
+3.10%
1,260,857
0.84
Oct 14, 2025
29.62
31.38
29.52
31.10
30.98
+2.29%
904,833
0.60
Oct 13, 2025
29.87
30.92
29.71
30.52
30.40
+5.54%
1,636,755
1.07
Oct 10, 2025
31.43
31.59
29.03
29.03
28.92
-7.43%
2,531,433
1.68
Oct 09, 2025
31.67
31.76
30.85
31.48
31.36
+0.13%
1,325,775
0.88
Oct 08, 2025
31.04
31.77
30.70
31.56
31.44
+3.77%
1,593,991
1.06
Oct 07, 2025
31.22
31.30
30.22
30.53
30.41
-1.30%
1,707,036
1.14
Oct 06, 2025
31.49
31.61
30.95
31.05
30.93
+0.38%
1,037,952
0.69
Rows: