Sensata (ST)
NYSE:ST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
34.02
35.34
33.59
34.61
34.61
-1.62%
1,372,736
0.74
Apr 01, 2026
35.75
36.20
34.90
35.18
35.18
-0.11%
1,736,623
0.93
Mar 31, 2026
34.07
35.49
33.84
35.22
35.22
+5.48%
1,311,222
0.71
Mar 30, 2026
35.22
35.29
33.28
33.39
33.39
-4.02%
1,446,145
0.78
Mar 27, 2026
34.95
35.42
34.67
34.79
34.79
-2.08%
1,433,354
0.78
Mar 26, 2026
35.90
36.52
35.35
35.53
35.53
-2.39%
1,339,818
0.73
Mar 25, 2026
36.81
37.19
36.03
36.40
36.40
+0.22%
1,415,891
0.78
Mar 24, 2026
34.07
36.74
34.07
36.32
36.32
+5.00%
2,039,151
1.14
Mar 23, 2026
34.33
35.37
33.93
34.59
34.59
+4.25%
1,129,118
0.63
Mar 20, 2026
33.99
34.12
32.85
33.18
33.18
-2.33%
2,074,089
1.18
Mar 19, 2026
33.26
34.41
33.02
33.97
33.97
-0.12%
1,424,832
0.81
Mar 18, 2026
34.50
35.28
33.98
34.01
34.01
-1.68%
1,403,293
0.80
Mar 17, 2026
34.45
35.12
34.17
34.59
34.59
+1.59%
1,391,464
0.79
Mar 16, 2026
34.81
35.31
33.98
34.05
34.05
-0.64%
2,308,337
1.32
Mar 13, 2026
34.50
34.74
33.77
34.27
34.27
-0.03%
1,769,890
1.02
Mar 12, 2026
34.45
34.99
34.18
34.28
34.28
-3.11%
3,259,312
1.91
Mar 11, 2026
34.68
35.41
33.93
35.38
35.38
+5.49%
2,559,685
1.51
Mar 10, 2026
33.29
34.32
33.04
33.54
33.54
+1.27%
2,052,521
1.21
Mar 09, 2026
32.37
33.15
31.07
33.12
33.12
+0.42%
2,422,469
1.43
Mar 06, 2026
33.29
33.45
32.58
32.98
32.98
-3.68%
1,970,199
1.16
Mar 05, 2026
34.45
35.49
34.00
34.24
34.24
-2.03%
1,841,759
1.09
Mar 04, 2026
35.70
36.00
34.72
34.95
34.95
-0.99%
1,558,881
0.92
Mar 03, 2026
35.51
36.25
34.23
35.30
35.30
-4.21%
1,317,481
0.78
Mar 02, 2026
36.39
37.29
35.89
36.85
36.85
-1.31%
1,698,326
1.01
Feb 27, 2026
37.00
37.43
36.63
37.34
37.34
-0.59%
2,383,060
1.44
Feb 26, 2026
38.09
38.25
37.15
37.56
37.56
-0.79%
1,468,143
0.89
Feb 25, 2026
38.60
38.65
37.12
37.86
37.86
-1.30%
1,661,204
1.01
Feb 24, 2026
37.07
39.09
37.07
38.36
38.36
+3.62%
2,587,087
1.62
Feb 23, 2026
38.03
38.89
36.70
37.02
37.02
-3.47%
3,625,530
2.32
Feb 20, 2026
35.85
38.39
35.59
38.35
38.35
+6.06%
4,690,482
3.11
Feb 19, 2026
36.32
37.27
35.61
36.16
36.16
-1.31%
2,239,953
1.49
Feb 18, 2026
36.84
37.42
36.43
36.64
36.64
-0.62%
1,909,057
1.27
Feb 17, 2026
36.57
37.10
35.99
36.87
36.87
-0.03%
2,452,106
1.64
Feb 16, 2026
36.06
36.91
35.98
36.88
36.88
0.00%
0
0.00
Feb 13, 2026
36.06
36.91
35.98
36.88
36.88
+2.13%
2,353,868
1.57
Feb 12, 2026
37.53
37.95
35.65
36.11
36.11
-2.98%
2,094,169
1.41
Feb 11, 2026
36.43
37.41
36.14
37.22
37.22
+2.87%
2,941,645
2.01
Feb 10, 2026
36.21
36.54
35.68
36.30
36.18
+0.28%
4,542,861
3.22
Feb 09, 2026
36.03
36.41
35.86
36.20
36.08
+0.58%
2,522,975
1.81
Feb 06, 2026
36.00
36.50
35.86
35.99
35.87
+1.47%
5,338,148
4.02
Feb 05, 2026
35.47
35.90
34.89
35.47
35.35
-1.75%
1,684,442
1.28
Feb 04, 2026
35.78
36.79
35.22
36.10
35.98
+2.09%
3,791,673
2.99
Feb 03, 2026
35.78
36.25
34.69
35.36
35.24
-0.62%
1,618,561
1.28
Feb 02, 2026
34.49
35.95
34.34
35.58
35.46
+2.86%
1,495,009
1.19
Jan 30, 2026
34.62
35.00
34.11
34.59
34.48
-0.95%
1,678,092
1.34
Jan 29, 2026
34.60
34.98
33.66
34.92
34.80
+1.60%
1,566,965
1.26
Jan 28, 2026
35.42
35.62
34.25
34.37
34.26
-2.47%
1,710,261
1.38
Jan 27, 2026
35.03
35.25
34.61
35.24
35.12
+0.97%
1,000,957
0.80
Jan 26, 2026
34.58
34.93
34.40
34.90
34.78
+1.30%
812,528
0.63
Jan 23, 2026
35.28
35.28
34.28
34.45
34.34
-2.76%
947,380
0.72
Rows: