ST

Sensata Technologies Holding N.V.

$44.16 0.16 (0.36%)
17:34 EDT ST Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       17.88
Market Cap:       7.57B
EPS:       2.47
Volume:       399,300
Day's Range:       43.86 - 45.10
52wk Range:       40.78 - 56.28
Previous Close:       44.16
Historical Data for ST
Date Open High Low Volume Close Change %
05/24/19 44.71 45.10 43.86 399,310 44.16 -0.16   -0.36%
05/23/19 44.26 44.63 43.81 641,313 44.32 -0.60   -1.34%
05/22/19 45.23 45.50 44.90 739,324 44.92 -0.65   -1.43%
05/21/19 45.12 45.78 44.96 590,302 45.57 0.56   1.24%
05/20/19 45.43 45.82 44.85 418,680 45.01 -0.91   -1.98%
05/17/19 46.37 46.65 45.88 295,600 45.92 -0.90   -1.92%
05/16/19 46.75 47.00 46.58 597,621 46.82 0.27   0.58%
05/15/19 45.64 46.69 45.59 602,167 46.55 0.52   1.13%
05/14/19 45.82 46.27 45.66 751,034 46.03 0.47   1.03%
05/13/19 47.60 47.80 45.39 1,529,174 45.56 -3.31   -6.77%
05/10/19 48.46 49.01 47.73 298,200 48.87 0.18   0.37%
05/09/19 48.38 49.01 47.85 543,383 48.69 -0.29   -0.59%
05/08/19 49.28 49.73 48.90 452,980 48.98 -0.47   -0.95%
05/07/19 49.82 50.13 49.17 752,603 49.45 -1.15   -2.27%
05/06/19 50.50 51.00 49.80 622,105 50.60 -1.19   -2.30%
05/03/19 50.96 51.85 50.81 812,100 51.79 1.03   2.03%
05/02/19 49.90 51.08 49.79 866,455 50.76 0.77   1.54%
05/01/19 50.00 51.02 49.17 1,280,420 49.99 0.05   0.10%
04/30/19 49.94 50.09 49.22 2,224,457 49.94 -0.13   -0.26%
04/29/19 50.16 50.49 49.95 530,208 50.07 -0.02   -0.04%
04/26/19 50.19 50.50 49.85 511,200 50.09 -0.29   -0.58%
04/25/19 50.78 50.78 49.84 736,460 50.38 -0.71   -1.39%
04/24/19 51.24 51.73 51.03 701,437 51.09 0.00   0.00%
04/23/19 50.55 51.43 50.44 400,664 51.09 0.53   1.05%
04/22/19 50.29 50.80 49.81 529,109 50.56 -0.69   -1.35%
04/18/19 50.77 51.50 50.55 869,800 51.25 0.75   1.49%
04/17/19 50.68 50.74 50.09 732,176 50.50 0.39   0.78%
04/16/19 49.27 50.29 49.16 826,723 50.11 1.00   2.04%
04/15/19 48.62 49.23 48.53 713,286 49.11 0.46   0.95%
04/12/19 48.86 49.47 48.56 451,600 48.65 0.11   0.23%
04/11/19 48.30 48.59 47.99 399,264 48.54 0.35   0.73%
04/10/19 47.67 48.26 47.39 439,323 48.19 0.62   1.30%
04/09/19 48.40 48.52 47.54 480,184 47.57 -1.15   -2.36%
04/08/19 48.17 48.73 47.79 493,816 48.72 0.39   0.81%
04/05/19 48.42 48.58 48.02 953,000 48.33 0.14   0.29%
04/04/19 48.54 48.82 47.97 1,308,236 48.19 -0.40   -0.82%
04/03/19 47.50 48.70 47.50 1,380,340 48.59 1.09   2.29%
04/02/19 46.86 47.53 46.86 1,226,037 47.50 0.57   1.21%
04/01/19 45.70 46.96 45.57 2,033,009 46.93 1.91   4.24%
03/29/19 44.81 45.21 44.68 1,261,700 45.02 0.59   1.33%
03/28/19 44.75 45.26 44.19 1,020,282 44.43 -0.43   -0.96%
03/27/19 45.64 45.92 44.73 1,284,013 44.86 -0.96   -2.10%
03/26/19 45.94 46.26 45.54 735,980 45.82 0.19   0.42%
03/25/19 45.75 46.03 45.29 623,198 45.63 -0.07   -0.15%
03/22/19 46.87 46.87 45.61 817,900 45.70 -1.32   -2.81%
03/21/19 46.00 47.24 46.00 1,185,234 47.02 0.65   1.40%
03/20/19 47.59 47.60 46.19 898,762 46.37 -1.45   -3.03%
03/19/19 47.99 48.28 47.63 654,403 47.82 0.02   0.04%
03/18/19 47.93 48.10 47.62 780,146 47.80 0.11   0.23%
03/15/19 47.92 48.09 47.53 1,202,800 47.69 -0.07   -0.15%
03/14/19 48.40 48.44 47.64 1,255,739 47.76 -0.84   -1.73%
03/13/19 48.57 48.88 48.42 1,264,795 48.60 0.17   0.35%
03/12/19 48.99 49.18 48.29 1,072,945 48.43 -0.30   -0.62%
03/11/19 48.14 49.00 47.97 1,218,214 48.73 0.66   1.37%
03/08/19 48.40 48.65 47.81 1,611,600 48.07 -0.84   -1.72%
03/07/19 49.35 49.40 48.68 1,138,483 48.91 -0.90   -1.81%
03/06/19 50.59 50.76 49.78 900,361 49.81 -0.84   -1.66%
03/05/19 50.94 51.11 50.62 617,432 50.65 -0.45   -0.88%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!