The highest closing price for Sensata Technologies (ST) last month was $30, on February 19. It was up 9.8% for the month. The latest price is $24.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $28.69 | $29.03 | $28.30 | $28.85 | 2,104,632 |
February 27 2025 | $29.22 | $29.84 | $28.72 | $28.78 | 1,305,841 |
February 26 2025 | $29.71 | $29.90 | $29.29 | $29.38 | 1,361,102 |
February 25 2025 | $29.52 | $29.93 | $29.20 | $29.48 | 1,789,981 |
February 24 2025 | $29.59 | $29.91 | $29.11 | $29.48 | 1,905,766 |
February 21 2025 | $30.02 | $30.10 | $29.30 | $29.49 | 1,309,102 |
February 20 2025 | $30.00 | $30.28 | $29.61 | $29.97 | 1,235,078 |
February 19 2025 | $29.49 | $30.07 | $29.30 | $30.00 | 1,569,934 |
February 18 2025 | $29.64 | $29.84 | $29.15 | $29.67 | 1,909,825 |
February 14 2025 | $29.18 | $29.71 | $28.78 | $29.54 | 2,151,996 |
February 13 2025 | $28.00 | $29.25 | $27.94 | $28.85 | 2,955,223 |
February 12 2025 | $26.17 | $28.47 | $25.80 | $28.01 | 4,574,672 |
February 11 2025 | $25.43 | $25.83 | $25.30 | $25.68 | 2,163,736 |
February 10 2025 | $25.95 | $26.24 | $25.46 | $25.69 | 2,272,759 |
February 07 2025 | $25.48 | $25.75 | $25.17 | $25.74 | 1,828,958 |
February 06 2025 | $25.67 | $25.84 | $25.29 | $25.36 | 1,258,068 |
February 05 2025 | $25.65 | $25.86 | $25.38 | $25.47 | 1,420,466 |
February 04 2025 | $25.53 | $25.94 | $25.38 | $25.62 | 1,360,038 |
February 03 2025 | $26.28 | $26.35 | $24.79 | $25.50 | 2,821,425 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
