ST
Sensata Technologies Holding N.V.
$44.16
0.16 (0.36%)
ST Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
ST Stock Predictions, Articles, and Sensata Technologies Holding N.V. News
2 Internet of Things Stocks to Buy for the Connected Future
These Internet of Things stocks should be on your stocks to buy list as they have slipped under the radar and continue to present unique long-term opportunities in the IoT space.
Hottest Capital Goods Stocks Now – NVR AWI DHI ST
Capital goods stocks finished flat today on Wall Street.
Biggest Movers in Capital Goods Stocks Now – HEI.A TKR SPG ST
Capital goods stocks finished up 0.7% on Wall Street today.
Biggest Movers in Capital Goods Stocks Now – SLCA ST DCI DY
Capital goods stocks finished up 0.7% on Wall Street today.
Biggest Movers in Capital Goods Stocks Now – BLD IEX B
Capital goods stocks declined 2.7% on Wall Street today.
Biggest Movers in Capital Goods Stocks Now – MTZ KMT TEX APOG
Capital goods stocks declined 0.9% on Wall Street today.
Hottest Capital Goods Stocks Now – ESLT CX CRH TS
Capital goods stocks advanced 1.8% on Wall Street on Tuesday morning.
Biggest Movers in Capital Goods Stocks Now – ZBRA DHI GGG PHM
Capital goods stocks declined on Wall Street so far on Wednesday, down 0.9%.
Hottest Capital Goods Stocks Now – LPX AGCO CAT SPW
Capital goods stocks declined on Wall Street today, down 0.5%.
Biggest Movers in Capital Goods Stocks Now – AWI EME ST UTX
Capital goods stocks declined on Wall Street on Thursday morning, down 0.4%.
Biggest Movers in Capital Goods Stocks Now – MAS AGCO BECN CMI
Capital goods stocks advanced broadly on Wall Street so far on Tuesday, with the sector seeing an overall increase of 0.8%.
Hottest Capital Goods Stocks Now – GGG USG RTN FBHS
Capital goods stocks rose 0.1% on Wall Street so far on Thursday.
Biggest Movers in Capital Goods Stocks Now – JHX MIDD FAST ST
Capital goods stocks fell on Wall Street so far on Wednesday, down 0.3%.
Hottest Capital Goods Stocks Now – PNR KMT FLS PWR
Capital goods stocks rose 0.9% on Wall Street today.
Biggest Movers in Capital Goods Stocks Now – MTZ CRH TRN JHX
Capital goods stocks rose 1.0% on Wall Street so far on Thursday.
Biggest Movers in Capital Goods Stocks Now – ERJ TS KBH VMI
Capital goods stocks declined 1.0% on Wall Street on Wednesday morning.
Hottest Capital Goods Stocks Now – TDY EXP TTC LEN
Capital goods stocks declined 0.2% on Wall Street on Thursday.
Biggest Movers in Capital Goods Stocks Now – BECN AIR TPC EME
Capital goods stocks rose 0.2% on Wall Street on Friday.
Biggest Movers in Capital Goods Stocks Now – LEN LEN.B GTLS PHM
Capital goods stocks fell broadly on Wall Street so far on Wednesday, with the sector seeing an overall decline of 0.1%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
