The highest closing price for Sensata Technologies (ST) last month was $29.08, on January 23. It was down 1.6% for the month. The latest price is $25.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $27.44 | $27.68 | $26.93 | $27.16 | 1,748,903 |
January 30 2025 | $27.66 | $27.82 | $27.15 | $27.43 | 2,455,756 |
January 29 2025 | $28.01 | $28.26 | $27.36 | $27.54 | 2,621,750 |
January 28 2025 | $28.40 | $28.40 | $27.72 | $27.99 | 1,416,288 |
January 27 2025 | $28.42 | $28.67 | $27.97 | $28.59 | 1,697,547 |
January 24 2025 | $29.16 | $29.19 | $28.45 | $28.60 | 1,285,288 |
January 23 2025 | $28.58 | $29.20 | $28.45 | $29.08 | 1,134,546 |
January 22 2025 | $28.93 | $29.45 | $28.70 | $28.77 | 1,207,867 |
January 21 2025 | $28.72 | $28.98 | $28.48 | $28.93 | 1,306,273 |
January 17 2025 | $28.57 | $28.80 | $28.36 | $28.42 | 981,698 |
January 16 2025 | $28.33 | $28.52 | $27.89 | $28.28 | 1,024,545 |
January 15 2025 | $28.53 | $28.61 | $28.00 | $28.17 | 825,767 |
January 14 2025 | $27.61 | $27.95 | $27.42 | $27.74 | 1,616,954 |
January 13 2025 | $27.05 | $27.59 | $26.89 | $27.46 | 1,015,948 |
January 10 2025 | $27.41 | $27.51 | $27.02 | $27.26 | 1,047,696 |
January 08 2025 | $28.02 | $28.22 | $27.51 | $27.73 | 1,123,451 |
January 07 2025 | $28.48 | $28.82 | $28.17 | $28.42 | 1,194,092 |
January 06 2025 | $28.07 | $28.92 | $28.07 | $28.34 | 1,522,847 |
January 03 2025 | $27.35 | $27.81 | $26.98 | $27.60 | 1,054,018 |
January 02 2025 | $27.60 | $27.67 | $27.03 | $27.25 | 1,295,035 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
