Sensata Technologies Holding NV (ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.9% vs the 50-day and -3.8% vs the 200-day average, 25.3% below the 52-week high and +43.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Sensata Technologies Holding NV trades 3.9% below its 50-day and 3.8% below its 200-day moving average. (as of 2026-10-30)

Sensata Technologies makes sensors and electrical protection parts that other manufacturers build into finished machines, from thermal and braking systems to battery packs and aircraft equipment. It groups its business into automotive, industrial and aerospace-defence segments and sells components such as switches, circuit breakers and power-conversion systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	40.51	41.10	39.62	40.27	-2.49%	1,621,948
2026-10-29	40.64	41.85	40.41	41.30	+1.03%	1,812,739
2026-10-28	41.14	42.05	40.44	40.88	-3.40%	3,197,668
2026-10-27	41.22	42.38	40.78	42.32	+4.01%	1,976,444
2026-10-26	40.80	41.18	40.33	40.69	+0.77%	1,782,254
2026-10-23	40.11	40.94	39.61	40.38	-0.79%	1,746,061
2026-10-22	41.14	41.30	40.19	40.70	-3.74%	1,747,801
2026-10-21	42.83	43.00	42.07	42.28	+0.67%	1,048,234
2026-10-20	40.20	42.06	40.12	42.00	+2.82%	1,356,813
2026-10-19	41.17	41.30	40.44	40.85	+0.67%	792,188
2026-10-16	41.18	41.63	40.16	40.58	-1.77%	920,623
2026-10-15	40.33	41.38	39.77	41.31	+0.34%	1,408,016
2026-10-14	42.05	42.47	40.62	41.17	-3.13%	1,792,664
2026-10-13	41.66	42.71	41.53	42.50	+0.95%	1,170,883
2026-10-12	42.20	42.44	41.91	42.10	-0.45%	1,068,016
2026-10-09	42.50	42.80	41.35	42.29	+0.14%	769,791
2026-10-08	42.04	42.73	41.66	42.23	-0.33%	1,561,555
2026-10-07	42.90	43.00	41.34	42.37	-3.53%	897,857
2026-10-06	43.53	44.17	42.95	43.92	+1.74%	1,231,179
2026-10-05	43.65	43.99	42.74	43.17	-0.78%	988,310
2026-10-02	43.08	43.85	42.52	43.51	+2.74%	1,486,862
2026-10-01	41.44	42.41	41.09	42.35	+1.90%	1,527,834
2026-09-30	41.96	42.24	41.43	41.56	-0.84%	861,640
2026-09-29	42.09	42.23	41.40	41.91	+0.41%	945,702
2026-09-28	41.86	42.13	41.23	41.74	-1.07%	941,052
2026-09-25	41.22	42.56	41.16	42.19	+2.75%	1,139,578
2026-09-24	40.98	41.41	40.63	41.06	-1.08%	1,030,916
2026-09-23	41.70	42.13	41.22	41.51	-1.54%	1,286,263
2026-09-22	42.14	42.39	41.77	42.16	+0.76%	1,117,634
2026-09-21	42.36	42.36	41.54	41.84	-0.26%	2,327,359
2026-09-18	42.28	42.47	41.70	41.95	-0.69%	1,713,643
2026-09-17	43.16	43.16	42.17	42.24	+0.79%	1,178,750
2026-09-16	42.13	42.44	41.20	41.91	+0.65%	1,140,277
2026-09-15	41.86	42.05	41.43	41.64	+0.63%	1,013,227
2026-09-14	41.89	42.14	41.19	41.38	-5.18%	1,322,264
2026-09-11	43.00	43.68	42.62	43.64	+3.44%	1,901,537
2026-09-10	41.46	42.31	41.13	42.19	+0.38%	1,444,794
2026-09-09	42.26	42.73	41.76	42.03	-1.31%	1,123,397
2026-09-08	44.15	44.18	42.47	42.59	-1.14%	2,536,729
2026-09-04	42.25	43.14	42.16	43.08	+2.52%	1,060,281
2026-09-03	42.13	42.40	41.33	42.02	-0.05%	948,842
2026-09-02	40.94	42.14	40.58	42.04	+2.59%	1,638,868
2026-09-01	40.58	41.03	40.25	40.98	-0.12%	1,187,072
2026-08-31	41.79	41.79	40.62	41.03	+0.00%	2,038,180
2026-08-28	42.77	43.15	41.01	41.03	-3.44%	1,235,033
2026-08-27	42.62	43.16	42.16	42.49	-0.21%	719,888
2026-08-26	42.43	43.05	42.30	42.58	+0.97%	798,552
2026-08-25	42.79	42.79	41.69	42.17	+0.50%	1,035,134
2026-08-24	42.66	42.66	41.55	41.96	-2.03%	1,439,615
2026-08-21	42.42	42.94	42.12	42.83	+2.15%	1,168,252
2026-08-20	42.27	42.72	41.79	41.93	-1.96%	1,317,659
2026-08-19	43.59	43.59	42.28	42.77	-0.79%	2,946,658
2026-08-18	45.04	45.14	43.07	43.11	-6.12%	1,171,264
2026-08-17	46.45	46.80	45.64	45.92	-0.67%	1,723,689
2026-08-14	45.38	46.33	45.20	46.23	+1.78%	1,511,081
2026-08-13	45.96	46.26	45.13	45.42	-1.58%	923,730
2026-08-12	47.20	47.22	45.93	46.15	-0.17%	999,365
2026-08-11	46.39	47.52	45.42	46.23	+0.96%	1,134,865
2026-08-10	46.93	46.93	45.77	45.79	-1.89%	1,135,993
2026-08-07	46.70	47.05	45.88	46.67	+0.73%	1,170,856
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

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).

Jan+5.37%
Feb+1.81%
Mar-2.82%
Apr-0.08%
May+10.22%
Jun+3.09%
Jul-0.48%
Aug-2.67%
Sep-1.40%
Oct-2.28%
Nov+1.98%
Dec-2.70%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sensata Technologies Holding NV's (ST) latest close?

40.27 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ST?

Mixed moving-average stack: Trades -3.9% vs the 50-day and -3.8% vs the 200-day average, 25.3% below the 52-week high and +43.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ST above its 50-day and 200-day moving averages?

Sensata Technologies Holding NV trades 3.9% below its 50-day and 3.8% below its 200-day moving average (3.3% below its 20-day). As of 2026-10-30.