The average closing price for Sensata Technologies (ST) all-time is $39.82. The latest price is $21.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $24.20 | $24.92 | $17.32 | $21.29 | 43,642,869 |
March 2025 | $28.97 | $29.31 | $23.69 | $24.27 | 38,058,658 |
February 2025 | $26.28 | $30.28 | $24.79 | $28.85 | 37,298,602 |
January 2025 | $27.47 | $29.32 | $26.77 | $27.03 | 27,576,269 |
December 2024 | $32.22 | $32.56 | $26.53 | $27.27 | 41,738,476 |
November 2024 | $34.17 | $34.64 | $30.29 | $31.99 | 30,592,823 |
October 2024 | $35.52 | $36.34 | $33.97 | $34.06 | 24,840,642 |
September 2024 | $37.82 | $38.00 | $33.50 | $35.56 | 23,284,671 |
August 2024 | $38.56 | $38.81 | $34.00 | $38.23 | 31,751,110 |
July 2024 | $37.16 | $41.84 | $36.08 | $38.54 | 46,014,995 |
June 2024 | $41.05 | $41.25 | $36.19 | $36.96 | 37,448,077 |
May 2024 | $38.01 | $42.64 | $37.22 | $40.84 | 51,353,279 |
April 2024 | $36.44 | $42.26 | $32.84 | $37.76 | 41,444,471 |
March 2024 | $33.98 | $36.31 | $33.21 | $36.21 | 33,116,117 |
February 2024 | $35.67 | $36.20 | $31.45 | $33.92 | 53,762,324 |
January 2024 | $36.35 | $37.20 | $32.86 | $35.52 | 49,131,622 |
December 2023 | $31.93 | $37.50 | $31.61 | $36.90 | 44,225,268 |
November 2023 | $31.40 | $33.35 | $30.01 | $31.93 | 50,170,611 |
October 2023 | $36.87 | $37.27 | $30.61 | $31.19 | 34,388,185 |
September 2023 | $37.20 | $38.75 | $35.28 | $37.00 | 64,246,822 |
August 2023 | $40.84 | $41.00 | $35.92 | $36.81 | 23,681,312 |
July 2023 | $43.75 | $46.25 | $40.33 | $41.21 | 25,387,040 |
June 2023 | $40.50 | $44.46 | $40.10 | $43.89 | 17,807,817 |
May 2023 | $42.34 | $42.78 | $38.74 | $40.50 | 22,184,657 |
April 2023 | $48.50 | $48.74 | $40.95 | $42.26 | 22,063,746 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
