Sensata Technologies Holding NV (ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.70 | 47.05 | 45.88 | 46.67 | +0.73% | 1,170,831 |
| 2026-08-06 | 47.04 | 48.29 | 46.28 | 46.33 | -2.65% | 1,261,898 |
| 2026-08-05 | 48.20 | 49.17 | 47.58 | 47.59 | -2.20% | 1,085,170 |
| 2026-08-04 | 47.75 | 48.91 | 47.04 | 48.66 | +3.93% | 1,131,314 |
| 2026-08-03 | 46.26 | 48.28 | 46.26 | 46.82 | +1.14% | 1,746,681 |
| 2026-07-31 | 48.65 | 49.06 | 46.27 | 46.29 | -3.54% | 1,875,070 |
| 2026-07-30 | 49.33 | 51.00 | 46.50 | 47.99 | +4.33% | 3,892,873 |
| 2026-07-29 | 46.30 | 46.95 | 44.81 | 46.00 | -1.56% | 3,865,523 |
| 2026-07-28 | 45.51 | 46.78 | 44.97 | 46.73 | +0.73% | 2,452,369 |
| 2026-07-27 | 45.88 | 46.65 | 45.24 | 46.39 | +1.49% | 2,175,567 |
| 2026-07-24 | 45.62 | 46.42 | 45.15 | 45.71 | +0.20% | 1,045,931 |
| 2026-07-23 | 45.45 | 46.18 | 45.10 | 45.62 | -0.72% | 1,836,069 |
| 2026-07-22 | 46.17 | 47.06 | 45.88 | 45.95 | -1.20% | 767,819 |
| 2026-07-21 | 45.90 | 46.66 | 45.09 | 46.51 | +4.35% | 1,379,535 |
| 2026-07-20 | 45.52 | 45.78 | 44.51 | 44.57 | -1.07% | 2,049,684 |
| 2026-07-17 | 43.14 | 45.30 | 42.80 | 45.05 | +1.35% | 1,902,306 |
| 2026-07-16 | 44.36 | 44.54 | 43.54 | 44.45 | -0.45% | 1,624,041 |
| 2026-07-15 | 45.10 | 45.10 | 43.67 | 44.65 | -0.04% | 1,246,990 |
| 2026-07-14 | 45.48 | 45.83 | 44.11 | 44.67 | +0.61% | 1,115,441 |
| 2026-07-13 | 44.98 | 45.26 | 44.13 | 44.40 | -2.03% | 1,520,280 |
| 2026-07-10 | 44.76 | 45.62 | 44.59 | 45.32 | +1.25% | 943,437 |
| 2026-07-09 | 45.15 | 45.47 | 44.47 | 44.76 | +1.94% | 1,361,744 |
| 2026-07-08 | 43.87 | 44.33 | 42.88 | 43.91 | -0.86% | 1,939,320 |
| 2026-07-07 | 45.09 | 45.19 | 43.37 | 44.29 | -3.97% | 1,502,110 |
| 2026-07-06 | 45.89 | 46.87 | 45.62 | 46.12 | +1.72% | 1,372,365 |
| 2026-07-02 | 46.54 | 47.08 | 44.36 | 45.34 | -2.60% | 2,110,996 |
| 2026-07-01 | 46.55 | 47.81 | 46.00 | 46.55 | -2.49% | 1,814,117 |
| 2026-06-30 | 47.36 | 47.99 | 46.95 | 47.74 | +1.81% | 2,041,457 |
| 2026-06-29 | 46.55 | 47.52 | 45.66 | 46.89 | +0.09% | 1,894,051 |
| 2026-06-26 | 47.86 | 48.42 | 45.97 | 46.85 | -4.74% | 3,499,208 |
| 2026-06-25 | 49.26 | 50.18 | 48.42 | 49.18 | +2.03% | 1,460,273 |
| 2026-06-24 | 48.63 | 49.00 | 47.58 | 48.20 | -1.25% | 1,560,813 |
| 2026-06-23 | 49.52 | 50.22 | 48.81 | 48.81 | -5.59% | 1,445,981 |
| 2026-06-22 | 50.74 | 51.72 | 50.51 | 51.70 | +2.11% | 1,657,041 |
| 2026-06-18 | 50.88 | 51.30 | 50.15 | 50.63 | +2.37% | 2,100,109 |
| 2026-06-17 | 50.83 | 51.76 | 49.41 | 49.46 | -1.57% | 1,490,153 |
| 2026-06-16 | 51.54 | 52.34 | 50.17 | 50.25 | -2.18% | 1,718,596 |
| 2026-06-15 | 51.99 | 52.70 | 51.33 | 51.37 | +1.92% | 1,443,505 |
| 2026-06-12 | 50.35 | 50.65 | 49.53 | 50.40 | +1.10% | 1,606,741 |
| 2026-06-11 | 47.92 | 50.14 | 47.33 | 49.85 | +6.02% | 2,496,456 |
| 2026-06-10 | 49.27 | 50.29 | 46.82 | 47.02 | -5.30% | 2,189,273 |
| 2026-06-09 | 51.15 | 51.88 | 47.77 | 49.65 | -1.04% | 2,392,051 |
| 2026-06-08 | 50.73 | 51.22 | 50.17 | 50.17 | +0.66% | 2,712,465 |
| 2026-06-05 | 51.63 | 52.28 | 49.39 | 49.84 | -5.32% | 2,274,208 |
| 2026-06-04 | 52.75 | 53.60 | 52.38 | 52.64 | -1.70% | 2,321,747 |
| 2026-06-03 | 52.96 | 53.89 | 52.52 | 53.55 | +0.79% | 2,794,697 |
| 2026-06-02 | 50.60 | 53.84 | 49.95 | 53.13 | +7.79% | 4,052,871 |
| 2026-06-01 | 49.24 | 49.50 | 48.10 | 49.29 | -0.20% | 2,058,735 |
| 2026-05-29 | 50.32 | 50.65 | 49.38 | 49.39 | -1.97% | 3,176,598 |
| 2026-05-28 | 50.12 | 50.76 | 49.35 | 50.38 | -0.26% | 2,860,295 |
| 2026-05-27 | 50.50 | 50.77 | 49.72 | 50.51 | +0.24% | 2,528,970 |
| 2026-05-26 | 49.56 | 50.78 | 49.16 | 50.39 | +3.70% | 4,155,588 |
| 2026-05-22 | 48.00 | 48.89 | 47.33 | 48.59 | +2.38% | 1,621,118 |
| 2026-05-21 | 47.02 | 48.00 | 46.71 | 47.46 | -0.59% | 2,113,807 |
| 2026-05-20 | 47.06 | 47.83 | 46.27 | 47.74 | +2.87% | 1,444,638 |
| 2026-05-19 | 47.17 | 47.17 | 45.37 | 46.41 | -2.95% | 2,214,805 |
| 2026-05-18 | 48.45 | 49.15 | 47.62 | 47.82 | -1.40% | 2,963,346 |
| 2026-05-15 | 47.98 | 48.93 | 46.60 | 48.50 | -0.88% | 3,063,877 |
| 2026-05-14 | 48.58 | 49.16 | 47.46 | 48.93 | +1.54% | 3,643,463 |
| 2026-05-13 | 46.59 | 49.36 | 45.95 | 48.19 | +8.27% | 4,261,086 |
| 2026-05-12 | 44.83 | 44.98 | 43.33 | 44.51 | -1.72% | 1,759,652 |
| 2026-05-11 | 45.05 | 45.63 | 45.05 | 45.29 | +0.80% | 1,313,355 |
| 2026-05-08 | 44.92 | 45.13 | 44.37 | 44.93 | +1.33% | 1,316,409 |
| 2026-05-07 | 45.75 | 45.96 | 44.16 | 44.34 | -3.08% | 2,072,206 |
| 2026-05-06 | 44.04 | 45.84 | 44.00 | 45.75 | +6.84% | 3,532,023 |
| 2026-05-05 | 41.56 | 42.90 | 41.31 | 42.82 | +4.11% | 1,493,928 |
| 2026-05-04 | 42.20 | 42.37 | 40.63 | 41.13 | -2.51% | 1,651,482 |
| 2026-05-01 | 41.72 | 42.23 | 41.03 | 42.19 | +1.32% | 2,029,007 |
| 2026-04-30 | 40.33 | 41.76 | 39.63 | 41.64 | +5.23% | 2,643,174 |
| 2026-04-29 | 42.20 | 42.55 | 38.38 | 39.57 | -4.72% | 5,219,627 |
| 2026-04-28 | 41.89 | 42.26 | 41.04 | 41.53 | -1.70% | 2,127,864 |
| 2026-04-27 | 41.91 | 42.45 | 41.00 | 42.25 | +1.34% | 2,390,720 |
| 2026-04-24 | 42.07 | 42.19 | 41.45 | 41.69 | -0.41% | 1,346,311 |
| 2026-04-23 | 40.89 | 42.37 | 40.69 | 41.86 | +2.35% | 2,121,608 |
| 2026-04-22 | 41.45 | 41.51 | 39.99 | 40.90 | -0.20% | 2,426,090 |
| 2026-04-21 | 40.84 | 41.67 | 40.72 | 40.98 | +0.52% | 2,383,524 |
| 2026-04-20 | 40.60 | 41.20 | 40.49 | 40.77 | +0.25% | 3,010,957 |
| 2026-04-17 | 39.17 | 41.07 | 39.17 | 40.67 | +5.20% | 2,132,786 |
| 2026-04-16 | 38.66 | 39.17 | 38.19 | 38.66 | -0.21% | 2,337,304 |
| 2026-04-15 | 39.55 | 39.91 | 38.25 | 38.74 | -1.53% | 2,045,868 |
| 2026-04-14 | 39.28 | 39.45 | 38.76 | 39.34 | +0.90% | 1,543,495 |
| 2026-04-13 | 38.74 | 39.07 | 37.85 | 38.99 | +0.10% | 1,578,617 |
| 2026-04-10 | 39.15 | 39.44 | 38.55 | 38.95 | +0.67% | 1,160,812 |
| 2026-04-09 | 37.30 | 39.07 | 37.23 | 38.69 | +3.50% | 1,792,849 |
| 2026-04-08 | 36.98 | 37.79 | 36.45 | 37.38 | +6.83% | 1,584,400 |
| 2026-04-07 | 34.48 | 35.11 | 34.35 | 34.99 | +0.46% | 1,211,115 |
| 2026-04-06 | 34.53 | 35.09 | 34.38 | 34.83 | +0.64% | 681,181 |
| 2026-04-02 | 34.02 | 35.34 | 33.59 | 34.61 | -1.62% | 1,372,736 |
| 2026-04-01 | 35.75 | 36.20 | 34.90 | 35.18 | -0.11% | 1,736,623 |
| 2026-03-31 | 34.07 | 35.48 | 33.84 | 35.22 | +5.48% | 1,311,222 |
| 2026-03-30 | 35.22 | 35.29 | 33.28 | 33.39 | -4.02% | 1,446,145 |
| 2026-03-27 | 34.95 | 35.42 | 34.67 | 34.79 | -2.08% | 1,441,218 |
| 2026-03-26 | 35.90 | 36.52 | 35.35 | 35.53 | -2.39% | 1,339,845 |
| 2026-03-25 | 36.81 | 37.19 | 36.03 | 36.40 | +0.22% | 1,415,900 |
| 2026-03-24 | 34.07 | 36.73 | 34.07 | 36.32 | +5.00% | 2,039,159 |
| 2026-03-23 | 34.33 | 35.37 | 33.92 | 34.59 | +4.25% | 1,129,122 |
| 2026-03-20 | 33.99 | 34.12 | 32.85 | 33.18 | -2.33% | 2,074,469 |
| 2026-03-19 | 33.26 | 34.41 | 33.02 | 33.97 | -0.12% | 1,426,839 |
| 2026-03-18 | 34.50 | 35.28 | 33.98 | 34.01 | -1.68% | 1,403,293 |
| 2026-03-17 | 34.45 | 35.12 | 34.17 | 34.59 | +1.59% | 1,391,465 |
| 2026-03-16 | 34.81 | 35.31 | 33.98 | 34.05 | -0.64% | 2,308,341 |
| 2026-03-13 | 34.50 | 34.74 | 33.77 | 34.27 | -0.03% | 1,772,390 |
| 2026-03-12 | 34.45 | 34.99 | 34.18 | 34.28 | -3.11% | 3,259,332 |
| 2026-03-11 | 34.68 | 35.41 | 33.93 | 35.38 | +5.49% | 2,559,862 |
| 2026-03-10 | 33.29 | 34.32 | 33.03 | 33.54 | +1.27% | 2,054,318 |
| 2026-03-09 | 32.37 | 33.15 | 31.07 | 33.12 | +0.42% | 2,422,513 |
| 2026-03-06 | 33.29 | 33.45 | 32.58 | 32.98 | -3.68% | 1,970,199 |
| 2026-03-05 | 34.45 | 35.48 | 34.00 | 34.24 | -2.03% | 1,841,759 |
| 2026-03-04 | 35.70 | 36.00 | 34.72 | 34.95 | -0.99% | 1,558,881 |
| 2026-03-03 | 35.51 | 36.25 | 34.23 | 35.30 | -4.21% | 1,317,481 |
| 2026-03-02 | 36.39 | 37.29 | 35.89 | 36.85 | -1.31% | 1,698,326 |
| 2026-02-27 | 37.00 | 37.42 | 36.63 | 37.34 | -0.59% | 2,383,060 |
| 2026-02-26 | 38.09 | 38.25 | 37.15 | 37.56 | -0.79% | 1,468,143 |
| 2026-02-25 | 38.60 | 38.65 | 37.12 | 37.86 | -1.30% | 1,661,204 |
| 2026-02-24 | 37.07 | 39.09 | 37.07 | 38.36 | +3.62% | 2,587,087 |
| 2026-02-23 | 38.03 | 38.89 | 36.70 | 37.02 | -3.47% | 3,625,530 |
| 2026-02-20 | 35.84 | 38.39 | 35.59 | 38.35 | +6.06% | 4,690,482 |
| 2026-02-19 | 36.32 | 37.27 | 35.61 | 36.16 | -1.31% | 2,239,953 |
| 2026-02-18 | 36.84 | 37.42 | 36.43 | 36.64 | -0.62% | 1,909,057 |
| 2026-02-17 | 36.57 | 37.10 | 35.99 | 36.87 | -0.03% | 2,452,106 |
| 2026-02-13 | 36.06 | 36.91 | 35.98 | 36.88 | +2.13% | 2,353,868 |
| 2026-02-12 | 37.53 | 37.95 | 35.65 | 36.11 | -2.98% | 2,094,169 |
| 2026-02-11 | 36.43 | 37.41 | 36.14 | 37.22 | +2.53% | 2,941,645 |
| 2026-02-10 | 36.21 | 36.54 | 35.68 | 36.30 | +0.28% | 4,542,861 |
| 2026-02-09 | 36.03 | 36.41 | 35.86 | 36.20 | +0.58% | 2,522,975 |
| 2026-02-06 | 36.00 | 36.50 | 35.85 | 35.99 | +1.47% | 5,338,148 |
| 2026-02-05 | 35.47 | 35.90 | 34.89 | 35.47 | -1.75% | 1,684,442 |
| 2026-02-04 | 35.78 | 36.79 | 35.22 | 36.10 | +2.09% | 3,791,673 |
| 2026-02-03 | 35.78 | 36.25 | 34.69 | 35.36 | -0.62% | 1,618,561 |
| 2026-02-02 | 34.49 | 35.95 | 34.34 | 35.58 | +2.86% | 1,495,009 |
| 2026-01-30 | 34.62 | 35.00 | 34.11 | 34.59 | -0.95% | 1,678,092 |
| 2026-01-29 | 34.60 | 34.98 | 33.66 | 34.92 | +1.60% | 1,566,965 |
| 2026-01-28 | 35.42 | 35.62 | 34.25 | 34.37 | -2.47% | 1,710,261 |
| 2026-01-27 | 35.03 | 35.25 | 34.61 | 35.24 | +0.97% | 1,000,957 |
| 2026-01-26 | 34.58 | 34.92 | 34.40 | 34.90 | +1.31% | 812,528 |
| 2026-01-23 | 35.28 | 35.28 | 34.27 | 34.45 | -2.77% | 947,380 |
| 2026-01-22 | 36.00 | 36.14 | 35.22 | 35.43 | -0.03% | 1,155,098 |
| 2026-01-21 | 34.57 | 35.81 | 34.38 | 35.44 | +3.90% | 1,301,071 |
| 2026-01-20 | 34.24 | 34.64 | 33.79 | 34.11 | -2.71% | 1,199,881 |
| 2026-01-16 | 35.35 | 35.53 | 34.85 | 35.06 | -0.45% | 1,021,398 |
| 2026-01-15 | 35.88 | 36.04 | 35.18 | 35.22 | +0.51% | 1,288,153 |
| 2026-01-14 | 35.34 | 35.73 | 34.73 | 35.04 | -0.57% | 1,032,971 |
| 2026-01-13 | 34.86 | 35.47 | 34.81 | 35.24 | +1.35% | 939,047 |
| 2026-01-12 | 35.18 | 35.55 | 34.43 | 34.77 | -2.66% | 1,676,325 |
| 2026-01-09 | 35.38 | 35.79 | 34.67 | 35.72 | +1.30% | 881,367 |
| 2026-01-08 | 34.16 | 35.49 | 33.95 | 35.26 | +2.71% | 1,391,771 |
| 2026-01-07 | 35.78 | 35.85 | 34.21 | 34.33 | -4.56% | 1,279,764 |
| 2026-01-06 | 35.21 | 36.01 | 34.92 | 35.97 | +2.16% | 2,035,048 |
| 2026-01-05 | 35.15 | 36.14 | 35.10 | 35.21 | +0.92% | 1,716,178 |
| 2026-01-02 | 33.56 | 34.98 | 33.13 | 34.89 | +4.81% | 2,014,621 |
| 2025-12-31 | 33.01 | 33.37 | 32.50 | 33.29 | +0.79% | 2,454,418 |
| 2025-12-30 | 33.17 | 33.30 | 32.97 | 33.03 | -0.48% | 736,201 |
| 2025-12-29 | 33.32 | 33.55 | 33.13 | 33.19 | -1.16% | 761,488 |
| 2025-12-26 | 33.75 | 33.75 | 33.25 | 33.58 | -0.18% | 594,806 |
| 2025-12-24 | 33.96 | 33.98 | 33.58 | 33.64 | -0.06% | 426,411 |
| 2025-12-23 | 33.81 | 33.95 | 33.58 | 33.66 | -1.00% | 805,993 |
| 2025-12-22 | 34.31 | 34.48 | 33.80 | 34.00 | +0.32% | 853,439 |
| 2025-12-19 | 33.10 | 34.01 | 33.10 | 33.89 | +2.02% | 2,295,219 |
| 2025-12-18 | 33.68 | 34.00 | 33.10 | 33.22 | +0.42% | 1,287,242 |
| 2025-12-17 | 33.99 | 34.17 | 32.83 | 33.08 | -2.42% | 1,645,379 |
| 2025-12-16 | 34.43 | 34.66 | 33.70 | 33.90 | -1.60% | 1,226,911 |
| 2025-12-15 | 35.11 | 35.31 | 34.10 | 34.45 | -0.95% | 1,084,710 |
| 2025-12-12 | 35.92 | 36.19 | 34.51 | 34.78 | -3.39% | 1,600,910 |
| 2025-12-11 | 36.05 | 36.25 | 35.36 | 36.00 | -0.39% | 2,420,722 |
| 2025-12-10 | 34.41 | 36.19 | 34.41 | 36.14 | +5.06% | 1,964,533 |
| 2025-12-09 | 33.64 | 35.20 | 33.51 | 34.40 | +1.90% | 2,460,237 |
| 2025-12-08 | 33.61 | 34.03 | 33.48 | 33.76 | +0.63% | 1,302,130 |
| 2025-12-05 | 33.24 | 34.29 | 33.19 | 33.55 | +1.12% | 1,293,123 |
| 2025-12-04 | 32.71 | 33.41 | 32.57 | 33.18 | +0.88% | 1,175,273 |
| 2025-12-03 | 32.32 | 32.91 | 32.04 | 32.89 | +2.17% | 1,239,623 |
| 2025-12-02 | 32.68 | 32.76 | 31.95 | 32.19 | -0.80% | 1,324,386 |
| 2025-12-01 | 31.85 | 32.75 | 31.64 | 32.45 | +1.18% | 1,263,950 |
| 2025-11-28 | 31.80 | 32.35 | 31.80 | 32.07 | +1.07% | 586,807 |
| 2025-11-26 | 31.61 | 32.37 | 31.61 | 31.73 | +0.35% | 1,476,126 |
| 2025-11-25 | 31.16 | 31.89 | 31.02 | 31.62 | +2.20% | 1,224,646 |
| 2025-11-24 | 30.28 | 31.23 | 29.95 | 30.94 | +2.35% | 1,687,421 |
| 2025-11-21 | 28.63 | 30.34 | 28.50 | 30.23 | +5.96% | 2,107,335 |
| 2025-11-20 | 29.50 | 29.76 | 28.35 | 28.53 | -1.04% | 1,716,092 |
| 2025-11-19 | 28.90 | 29.20 | 28.66 | 28.83 | -0.03% | 1,533,682 |
| 2025-11-18 | 28.47 | 29.11 | 28.16 | 28.84 | +0.10% | 1,466,952 |
| 2025-11-17 | 29.84 | 30.07 | 28.79 | 28.81 | -4.06% | 1,261,972 |
| 2025-11-14 | 29.88 | 30.50 | 29.68 | 30.03 | -1.51% | 1,107,844 |
| 2025-11-13 | 31.50 | 31.96 | 30.23 | 30.49 | -3.94% | 1,285,548 |
| 2025-11-12 | 31.49 | 32.05 | 31.45 | 31.74 | +0.99% | 1,529,458 |
| 2025-11-11 | 31.14 | 31.45 | 30.71 | 31.43 | +0.54% | 1,148,480 |
| 2025-11-10 | 31.61 | 31.68 | 30.63 | 31.26 | +0.77% | 832,947 |
| 2025-11-07 | 30.17 | 31.04 | 29.87 | 31.02 | +1.04% | 1,060,555 |
| 2025-11-06 | 31.72 | 32.20 | 30.50 | 30.70 | -3.15% | 1,093,565 |
| 2025-11-05 | 30.95 | 32.30 | 30.85 | 31.70 | +2.76% | 1,197,610 |
| 2025-11-04 | 31.09 | 31.46 | 30.75 | 30.85 | -3.08% | 1,157,432 |
| 2025-11-03 | 31.71 | 32.27 | 31.40 | 31.83 | +0.00% | 951,886 |
| 2025-10-31 | 32.38 | 32.40 | 31.32 | 31.83 | -1.94% | 1,729,589 |
| 2025-10-30 | 32.45 | 33.40 | 32.29 | 32.46 | -0.55% | 1,758,674 |
| 2025-10-29 | 32.25 | 33.90 | 32.07 | 32.64 | +5.80% | 2,941,662 |
| 2025-10-28 | 31.60 | 31.88 | 30.52 | 30.85 | -2.37% | 3,064,720 |
| 2025-10-27 | 32.24 | 32.30 | 31.46 | 31.60 | -0.88% | 1,142,113 |
| 2025-10-24 | 32.76 | 32.80 | 31.82 | 31.88 | -1.15% | 1,325,717 |
| 2025-10-23 | 31.87 | 32.30 | 31.45 | 32.25 | +2.06% | 1,343,442 |
| 2025-10-22 | 32.30 | 32.58 | 31.32 | 31.60 | -2.56% | 1,052,053 |
| 2025-10-21 | 31.76 | 32.57 | 31.59 | 32.43 | +2.08% | 982,375 |
| 2025-10-20 | 31.65 | 31.99 | 31.44 | 31.77 | +1.66% | 796,481 |
| 2025-10-17 | 31.56 | 31.85 | 31.00 | 31.25 | -1.79% | 928,688 |
| 2025-10-16 | 32.20 | 32.34 | 31.22 | 31.82 | -0.38% | 1,139,186 |
| 2025-10-15 | 31.72 | 32.14 | 31.30 | 31.94 | +2.70% | 1,260,857 |
| 2025-10-14 | 29.62 | 31.38 | 29.52 | 31.10 | +1.90% | 904,833 |
| 2025-10-13 | 29.87 | 30.91 | 29.71 | 30.52 | +5.13% | 1,636,755 |
| 2025-10-10 | 31.43 | 31.59 | 29.03 | 29.03 | -7.78% | 2,531,433 |
| 2025-10-09 | 31.67 | 31.76 | 30.85 | 31.48 | -0.25% | 1,325,775 |
| 2025-10-08 | 31.04 | 31.77 | 30.70 | 31.56 | +3.37% | 1,593,991 |
| 2025-10-07 | 31.22 | 31.30 | 30.22 | 30.53 | -1.67% | 1,707,036 |
| 2025-10-06 | 31.49 | 31.61 | 30.95 | 31.05 | +0.00% | 1,037,952 |
| 2025-10-03 | 30.80 | 31.45 | 30.68 | 31.05 | +1.27% | 1,134,635 |
| 2025-10-02 | 30.64 | 31.14 | 30.00 | 30.66 | +0.20% | 1,430,392 |
| 2025-10-01 | 30.22 | 30.83 | 30.22 | 30.60 | +0.16% | 1,389,096 |
| 2025-09-30 | 30.40 | 30.59 | 29.81 | 30.55 | +0.49% | 1,712,614 |
| 2025-09-29 | 30.91 | 30.91 | 30.19 | 30.40 | +0.66% | 1,390,715 |
| 2025-09-26 | 29.87 | 30.23 | 29.70 | 30.20 | +1.58% | 1,316,214 |
| 2025-09-25 | 30.11 | 30.24 | 29.46 | 29.73 | -2.33% | 1,486,727 |
| 2025-09-24 | 30.68 | 30.86 | 30.25 | 30.44 | -0.85% | 783,875 |
| 2025-09-23 | 31.55 | 31.88 | 30.49 | 30.70 | -1.92% | 1,428,017 |
| 2025-09-22 | 31.03 | 31.42 | 30.73 | 31.30 | +0.10% | 1,248,017 |
| 2025-09-19 | 31.75 | 31.75 | 30.97 | 31.27 | -1.79% | 2,816,689 |
| 2025-09-18 | 31.44 | 32.09 | 31.19 | 31.84 | +2.38% | 1,134,466 |
| 2025-09-17 | 31.66 | 32.44 | 30.69 | 31.10 | -1.77% | 1,456,928 |
| 2025-09-16 | 31.98 | 31.99 | 31.26 | 31.66 | -0.66% | 1,171,326 |
| 2025-09-15 | 31.56 | 31.95 | 31.28 | 31.87 | +1.95% | 926,266 |
| 2025-09-12 | 31.97 | 32.09 | 31.12 | 31.26 | -2.89% | 1,358,159 |
| 2025-09-11 | 31.56 | 32.31 | 31.26 | 32.19 | +2.22% | 1,365,727 |
| 2025-09-10 | 31.78 | 32.12 | 31.39 | 31.49 | -0.63% | 1,290,919 |
| 2025-09-09 | 31.98 | 32.00 | 31.30 | 31.69 | -1.00% | 1,203,542 |
| 2025-09-08 | 32.15 | 32.15 | 31.45 | 32.01 | -0.06% | 1,915,316 |
| 2025-09-05 | 32.44 | 32.89 | 31.49 | 32.03 | -0.65% | 1,407,859 |
| 2025-09-04 | 31.84 | 32.28 | 31.47 | 32.24 | +1.32% | 1,020,469 |
| 2025-09-03 | 31.92 | 32.19 | 31.43 | 31.82 | -0.53% | 1,045,517 |
| 2025-09-02 | 32.01 | 32.13 | 31.57 | 31.99 | -1.69% | 938,306 |
| 2025-08-29 | 33.29 | 33.42 | 32.45 | 32.54 | -2.55% | 1,218,431 |
| 2025-08-28 | 33.80 | 33.84 | 33.10 | 33.39 | -0.39% | 910,686 |
| 2025-08-27 | 32.80 | 33.64 | 32.63 | 33.52 | +1.30% | 1,645,112 |
| 2025-08-26 | 33.01 | 33.37 | 32.99 | 33.09 | +0.03% | 1,298,035 |
| 2025-08-25 | 33.28 | 33.57 | 33.07 | 33.08 | -1.05% | 1,171,747 |
| 2025-08-22 | 31.74 | 33.59 | 31.42 | 33.43 | +7.18% | 1,789,879 |
| 2025-08-21 | 31.50 | 31.65 | 31.11 | 31.19 | -1.52% | 1,219,236 |
| 2025-08-20 | 31.90 | 32.02 | 31.32 | 31.67 | -1.55% | 958,508 |
| 2025-08-19 | 32.40 | 32.73 | 32.01 | 32.17 | -0.59% | 1,066,974 |
| 2025-08-18 | 32.02 | 32.39 | 31.70 | 32.36 | +1.67% | 1,098,293 |
| 2025-08-15 | 32.64 | 32.80 | 31.80 | 31.83 | -1.97% | 1,097,898 |
| 2025-08-14 | 32.52 | 32.55 | 31.93 | 32.47 | -2.02% | 1,294,990 |
| 2025-08-13 | 31.79 | 33.16 | 31.36 | 33.14 | +6.18% | 2,446,984 |
| 2025-08-12 | 29.70 | 31.23 | 29.53 | 31.21 | +5.98% | 1,384,554 |
| 2025-08-11 | 29.59 | 29.77 | 29.17 | 29.45 | +0.00% | 1,350,819 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.22%). Worst month: Mar (-2.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sensata Technologies Holding NV's (ST) latest close?
46.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is ST's 52-week high and low?
53.89 high and 28.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Sensata Technologies Holding NV's strongest and weakest month historically?
Historically, ST's strongest calendar month has been May (average +10.22%) and its weakest Mar (average -2.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.