The closing price for Sensata Technologies (ST) in December 2013 was $37.35, on December 31, 2013. It was down 0.2% for the month. The latest price is $24.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $37.28 | $37.51 | $37.27 | $37.35 | 443,038 |
December 30 2013 | $37.18 | $37.52 | $37.14 | $37.31 | 2,528,658 |
December 27 2013 | $37.27 | $37.31 | $36.91 | $37.14 | 1,132,235 |
December 26 2013 | $37.33 | $37.33 | $36.98 | $37.04 | 1,446,825 |
December 24 2013 | $36.99 | $37.14 | $36.91 | $37.09 | 738,299 |
December 23 2013 | $36.75 | $36.98 | $36.61 | $36.94 | 1,602,272 |
December 20 2013 | $36.42 | $36.71 | $36.39 | $36.58 | 2,418,243 |
December 19 2013 | $36.61 | $36.61 | $36.33 | $36.49 | 867,796 |
December 18 2013 | $36.12 | $36.38 | $35.61 | $36.30 | 1,700,821 |
December 17 2013 | $36.27 | $36.37 | $35.93 | $36.00 | 938,782 |
December 16 2013 | $36.20 | $36.43 | $35.86 | $36.34 | 1,418,948 |
December 13 2013 | $36.12 | $36.38 | $35.83 | $35.95 | 764,014 |
December 12 2013 | $35.60 | $36.35 | $35.60 | $36.12 | 1,172,112 |
December 11 2013 | $36.17 | $36.25 | $35.56 | $35.71 | 666,772 |
December 10 2013 | $35.88 | $36.21 | $35.40 | $36.17 | 1,011,331 |
December 09 2013 | $36.48 | $36.61 | $35.95 | $36.02 | 724,680 |
December 06 2013 | $36.51 | $36.60 | $36.28 | $36.48 | 583,618 |
December 05 2013 | $36.08 | $36.22 | $35.94 | $36.10 | 563,590 |
December 04 2013 | $36.75 | $36.83 | $35.76 | $36.13 | 1,297,572 |
December 03 2013 | $36.61 | $37.00 | $36.44 | $36.75 | 4,266,356 |
December 02 2013 | $37.42 | $37.66 | $37.10 | $37.49 | 770,353 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
