Sensata Technologies Hold... (ST)
NYSE: ST
· Real-Time Price · USD
31.05
0.39 (1.27%)
At close: Oct 03, 2025, 3:59 PM
31.05
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.80 | 31.45 | 30.68 | 31.05 | 31.05 | 1.27% | 1,134,617 |
| Oct 2, 2025 | 30.64 | 31.14 | 30.00 | 30.66 | 30.66 | 0.20% | 1,430,400 |
| Oct 1, 2025 | 30.22 | 30.83 | 30.22 | 30.60 | 30.60 | 0.16% | 1,389,100 |
| Sep 30, 2025 | 30.40 | 30.59 | 29.81 | 30.55 | 30.55 | 0.49% | 1,712,614 |
| Sep 29, 2025 | 30.91 | 30.91 | 30.19 | 30.40 | 30.40 | 0.66% | 1,390,715 |
| Sep 26, 2025 | 29.87 | 30.23 | 29.71 | 30.20 | 30.20 | 1.58% | 1,316,214 |
| Sep 25, 2025 | 30.11 | 30.24 | 29.46 | 29.73 | 29.73 | -2.33% | 1,486,727 |
| Sep 24, 2025 | 30.68 | 30.86 | 30.25 | 30.44 | 30.44 | -0.85% | 783,900 |
| Sep 23, 2025 | 31.55 | 31.88 | 30.49 | 30.70 | 30.70 | -1.92% | 1,428,017 |
| Sep 22, 2025 | 31.03 | 31.42 | 30.73 | 31.30 | 31.30 | 0.10% | 1,248,017 |
| Sep 19, 2025 | 31.75 | 31.75 | 30.97 | 31.27 | 31.27 | -1.79% | 2,816,689 |
| Sep 18, 2025 | 31.44 | 32.09 | 31.19 | 31.84 | 31.84 | 2.38% | 1,134,500 |
| Sep 17, 2025 | 31.66 | 32.44 | 30.69 | 31.10 | 31.10 | -1.77% | 1,456,928 |
| Sep 16, 2025 | 31.98 | 31.99 | 31.26 | 31.66 | 31.66 | -0.66% | 1,171,326 |
| Sep 15, 2025 | 31.56 | 31.95 | 31.28 | 31.87 | 31.87 | 1.95% | 926,300 |
| Sep 12, 2025 | 31.97 | 32.09 | 31.12 | 31.26 | 31.26 | -2.89% | 1,358,159 |
| Sep 11, 2025 | 31.56 | 32.31 | 31.26 | 32.19 | 32.19 | 2.22% | 1,365,727 |
| Sep 10, 2025 | 31.78 | 32.12 | 31.39 | 31.49 | 31.49 | -0.63% | 1,290,919 |
| Sep 9, 2025 | 31.98 | 32.00 | 31.30 | 31.69 | 31.69 | -1.00% | 1,203,542 |
| Sep 8, 2025 | 32.15 | 32.15 | 31.45 | 32.01 | 32.01 | -0.06% | 1,915,316 |
Page 1 of 136