Sensata (ST) Historical Prices

Time Period

Events

Rows:

ST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.51	41.10	39.62	40.27	40.27	-2.49%	1,621,948	1.22
Oct 29, 2026	40.64	41.85	40.42	41.30	41.30	+1.03%	1,812,519	1.36
Oct 28, 2026	41.14	42.05	40.44	40.88	40.88	-3.40%	3,197,463	2.44
Oct 27, 2026	41.22	42.38	40.79	42.32	42.32	+4.01%	1,976,437	1.47
Oct 26, 2026	40.80	41.18	40.33	40.69	40.69	+0.77%	1,782,253	1.30
Oct 23, 2026	40.11	40.94	39.61	40.38	40.38	-0.79%	1,746,060	1.26
Oct 22, 2026	41.14	41.30	40.19	40.70	40.70	-3.74%	1,747,795	1.25
Oct 21, 2026	42.83	43.00	42.07	42.28	42.28	+0.67%	1,048,234	0.75
Oct 20, 2026	40.20	42.06	40.12	42.00	42.00	+2.82%	1,356,813	0.97
Oct 19, 2026	41.17	41.30	40.44	40.85	40.85	+0.67%	791,781	0.56
Oct 16, 2026	41.18	41.63	40.16	40.58	40.58	-1.77%	920,322	0.65
Oct 15, 2026	40.33	41.38	39.77	41.31	41.31	+0.34%	1,408,016	0.99
Oct 14, 2026	42.05	42.47	40.62	41.17	41.17	-3.13%	1,792,664	1.26
Oct 13, 2026	41.66	42.71	41.53	42.50	42.50	+0.95%	1,170,883	0.82
Oct 12, 2026	42.20	42.44	41.91	42.10	42.10	-0.45%	1,068,016	0.75
Oct 09, 2026	42.50	42.80	41.35	42.29	42.29	+0.14%	769,791	0.54
Oct 08, 2026	42.04	42.73	41.66	42.23	42.23	-0.33%	1,561,555	1.09
Oct 07, 2026	42.90	43.00	41.34	42.37	42.37	-3.53%	897,857	0.63
Oct 06, 2026	43.53	44.17	42.95	43.92	43.92	+1.74%	1,231,179	0.86
Oct 05, 2026	43.65	43.99	42.74	43.17	43.17	-0.78%	988,277	0.68
Oct 02, 2026	43.08	43.85	42.52	43.51	43.51	+2.74%	1,486,862	1.02
Oct 01, 2026	41.44	42.42	41.09	42.35	42.35	+1.90%	1,527,833	1.05
Sep 30, 2026	41.96	42.24	41.43	41.56	41.56	-0.84%	861,640	0.60
Sep 29, 2026	42.09	42.23	41.40	41.91	41.91	+0.41%	945,702	0.65
Sep 28, 2026	41.86	42.13	41.23	41.74	41.74	-1.07%	941,052	0.64
Sep 25, 2026	41.22	42.56	41.16	42.19	42.19	+2.75%	1,139,578	0.77
Sep 24, 2026	40.98	41.42	40.63	41.06	41.06	-1.08%	1,030,916	0.69
Sep 23, 2026	41.70	42.13	41.22	41.51	41.51	-1.54%	1,286,263	0.84
Sep 22, 2026	42.14	42.39	41.77	42.16	42.16	+0.76%	1,117,634	0.73
Sep 21, 2026	42.36	42.36	41.54	41.84	41.84	-0.26%	2,327,359	1.52
Sep 18, 2026	42.28	42.47	41.70	41.95	41.95	-0.69%	1,713,643	1.13
Sep 17, 2026	43.16	43.16	42.17	42.24	42.24	+0.79%	1,178,745	0.77
Sep 16, 2026	42.13	42.44	41.20	41.91	41.91	+0.65%	1,140,277	0.75
Sep 15, 2026	41.86	42.05	41.43	41.64	41.64	+0.63%	1,013,227	0.66
Sep 14, 2026	41.89	42.14	41.19	41.38	41.38	-5.18%	1,322,264	0.86
Sep 11, 2026	43.00	43.68	42.62	43.64	43.64	+3.44%	1,901,537	1.24
Sep 10, 2026	41.46	42.32	41.13	42.19	42.19	+0.38%	1,444,794	0.95
Sep 09, 2026	42.26	42.73	41.76	42.03	42.03	-1.31%	1,123,397	0.73
Sep 08, 2026	44.15	44.18	42.47	42.59	42.59	-1.14%	2,536,729	1.65
Sep 07, 2026	42.25	43.14	42.17	43.08	43.08	+0.00%	0	0.00
Sep 04, 2026	42.25	43.14	42.17	43.08	43.08	+2.52%	1,060,281	0.67
Sep 03, 2026	42.13	42.40	41.33	42.02	42.02	-0.05%	948,787	0.59
Sep 02, 2026	40.94	42.14	40.58	42.04	42.04	+2.59%	1,638,868	1.01
Sep 01, 2026	40.58	41.03	40.25	40.98	40.98	-0.12%	1,187,072	0.72
Aug 31, 2026	41.79	41.79	40.62	41.03	41.03	+0.00%	2,038,180	1.23
Aug 28, 2026	42.77	43.15	41.01	41.03	41.03	-3.44%	1,235,032	0.72
Aug 27, 2026	42.62	43.16	42.16	42.49	42.49	-0.21%	719,888	0.42
Aug 26, 2026	42.43	43.05	42.30	42.58	42.58	+0.97%	798,552	0.45
Aug 25, 2026	42.79	42.79	41.69	42.17	42.17	+0.50%	1,035,127	0.58
Aug 24, 2026	42.66	42.66	41.55	41.96	41.96	-2.03%	1,439,615	0.80

Rows:

Sensata historical prices

Sensata (ST) Historical Prices

Become an Expert with TipRanks Premium