Free Trial

Sensata Technologies (ST) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free ST Stock Alerts
$40.07
+0.67 (+1.70%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Sensata Technologies Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
+13.06%
3 Month
Performance
+21.20%
6 Month
Performance
+25.75%
Year-To-Date
Performance
+6.65%
1 Year
Performance
-3.59%
Receive ST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sensata Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

ST Stock Chart for Monday, May, 6, 2024

ST Chart by TradingView

Sensata Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$39.41$40.07
+1.67%		$40.31$39.263.54 million shs$6.03 billion
05/02/2024$38.99$39.41
+1.08%		$39.59$38.283.22 million shs$5.94 billion
05/01/2024$38.28$38.99
+1.85%		$39.39$37.774.88 million shs$5.87 billion
04/30/2024$35.68$38.28
+7.29%		$42.99$38.1614.62 million shs$5.76 billion
04/29/2024$34.98$35.68
+2.00%		$35.72$35.211.86 million shs$5.37 billion
04/26/2024$34.38$34.96
+1.69%		$35.10$34.261.17 million shs$5.26 billion
04/25/2024$34.42$34.38
-0.12%		$34.43$33.84819,099 shs$5.17 billion
04/24/2024$34.26$34.42
+0.47%		$34.68$33.991.05 million shs$5.18 billion
04/23/2024$33.71$34.26
+1.63%		$34.46$33.45998,416 shs$5.16 billion
04/22/2024$33.70$33.71
+0.03%		$34.03$33.461.62 million shs$5.07 billion
04/19/2024$33.51$33.70
+0.57%		$33.86$33.381.73 million shs$5.07 billion
04/18/2024$33.48$33.51
+0.09%		$33.76$33.32948,866 shs$5.04 billion
04/17/2024$33.66$33.48
-0.53%		$34.28$33.451.37 million shs$5.04 billion
04/16/2024$33.97$33.66
-0.90%		$34.10$33.541.23 million shs$5.06 billion
04/15/2024$34.58$33.97
-1.78%		$35.10$33.961.02 million shs$5.11 billion
04/12/2024$35.32$34.58
-2.10%		$35.11$34.471.03 million shs$5.20 billion
04/11/2024$35.21$35.32
+0.31%		$35.43$34.772.00 million shs$5.31 billion
04/10/2024$36.19$35.21
-2.71%		$35.42$34.78932,548 shs$5.30 billion
04/09/2024$35.89$36.19
+0.84%		$36.54$35.411.46 million shs$5.45 billion
04/08/2024$35.44$35.89
+1.27%		$36.23$35.58760,190 shs$5.40 billion
04/05/2024$36.05$35.44
-1.69%		$35.93$35.43783,927 shs$5.33 billion
04/04/2024$36.75$36.05
-1.90%		$37.35$36.03979,251 shs$5.42 billion
04/03/2024$36.30$36.75
+1.24%		$36.76$36.231.86 million shs$5.53 billion
04/02/2024$36.45$36.30
-0.41%		$36.38$35.591.58 million shs$5.46 billion
04/01/2024$36.74$36.45
-0.79%		$37.00$36.451.38 million shs$5.48 billion
03/29/2024$36.74$36.74$36.84$36.26958,464 shs$5.53 billion
03/28/2024$36.43$36.74
+0.85%		$36.84$36.26958,463 shs$5.53 billion
03/27/2024$34.91$36.43
+4.35%		$36.44$34.861.42 million shs$5.48 billion
03/26/2024$35.67$34.91
-2.13%		$35.84$34.901.96 million shs$5.25 billion
03/25/2024$35.70$35.67
-0.08%		$36.17$35.55697,412 shs$5.37 billion
03/22/2024$36.25$35.70
-1.52%		$36.43$35.68958,421 shs$5.37 billion
03/21/2024$36.37$36.25
-0.33%		$36.68$36.172.33 million shs$5.45 billion
03/20/2024$35.69$36.37
+1.91%		$36.51$35.74832,567 shs$5.47 billion
03/19/2024$35.78$35.69
-0.25%		$36.01$35.581.84 million shs$5.37 billion
03/18/2024$35.57$35.78
+0.59%		$35.89$35.551.41 million shs$5.38 billion
03/15/2024$35.45$35.57
+0.34%		$35.70$35.162.87 million shs$5.35 billion
03/14/2024$35.81$35.45
-1.01%		$35.89$35.071.79 million shs$5.33 billion
03/13/2024$35.71$35.81
+0.28%		$36.06$35.432.19 million shs$5.39 billion
03/12/2024$35.49$35.71
+0.62%		$35.76$35.072.06 million shs$5.37 billion
03/11/2024$35.37$35.49
+0.34%		$35.68$35.05938,114 shs$5.34 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$35.06$35.37
+0.88%		$35.61$35.011.40 million shs$5.32 billion
03/07/2024$34.41$35.06
+1.89%		$35.32$34.621.55 million shs$5.28 billion
03/06/2024$33.90$34.41
+1.50%		$34.67$33.921.26 million shs$5.18 billion
03/05/2024$35.19$33.90
-3.65%		$35.01$33.702.18 million shs$5.10 billion
03/04/2024$34.73$35.19
+1.31%		$35.35$34.611.47 million shs$5.29 billion
03/01/2024$34.41$34.72
+0.90%		$34.76$34.10947,057 shs$5.26 billion
02/29/2024$33.87$34.41
+1.59%		$34.58$33.882.47 million shs$5.21 billion
02/28/2024$34.01$33.87
-0.41%		$34.31$33.63815,013 shs$5.13 billion
02/27/2024$34.42$34.01
-1.19%		$35.01$34.003.39 million shs$5.15 billion
02/26/2024$35.03$34.42
-1.74%		$34.69$33.144.60 million shs$5.21 billion
02/23/2024$34.27$35.03
+2.23%		$35.11$34.211.25 million shs$5.30 billion
02/22/2024$34.25$34.27
+0.04%		$34.39$34.072.17 million shs$5.19 billion
02/21/2024$33.64$34.25
+1.83%		$34.26$33.313.45 million shs$5.18 billion
02/20/2024$33.68$33.64
-0.13%		$33.68$32.533.16 million shs$5.09 billion
02/19/2024$33.68$33.68$34.16$33.483.61 million shs$5.10 billion
02/16/2024$33.81$33.69
-0.35%		$34.16$33.493.61 million shs$5.10 billion
02/15/2024$32.75$33.81
+3.24%		$33.84$32.921.77 million shs$5.12 billion
02/14/2024$32.35$32.75
+1.24%		$33.14$32.542.61 million shs$4.96 billion
02/13/2024$33.63$32.35
-3.79%		$32.94$31.932.69 million shs$4.90 billion
02/12/2024$32.95$33.63
+2.05%		$33.85$33.052.60 million shs$5.09 billion
02/09/2024$32.70$32.96
+0.78%		$33.06$32.551.69 million shs$4.99 billion
02/08/2024$33.17$32.70
-1.40%		$33.10$32.602.89 million shs$4.95 billion
02/07/2024$33.06$33.17
+0.32%		$33.20$32.453.03 million shs$5.02 billion
02/06/2024$36.12$33.06
-8.47%		$33.62$32.245.68 million shs$5.00 billion
02/05/2024$36.56$36.12
-1.20%		$36.32$35.811.73 million shs$5.47 billion

Related Companies:
This page (NYSE:ST) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith