Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
32.97
-1.27 (-3.71%)
Mar 6, 2026, 9:45 AM EST - Market open
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.45 | 35.49 | 34.00 | 34.24 | 34.24 | -2.03% | 1,839,741 |
| Mar 4, 2026 | 35.70 | 36.00 | 34.72 | 34.95 | 34.95 | -0.99% | 1,558,871 |
| Mar 3, 2026 | 35.51 | 36.25 | 34.23 | 35.30 | 35.30 | -4.21% | 1,317,427 |
| Mar 2, 2026 | 36.39 | 37.29 | 35.89 | 36.85 | 36.85 | -1.31% | 1,698,321 |
| Feb 27, 2026 | 37.00 | 37.43 | 36.63 | 37.34 | 37.34 | -0.59% | 2,344,038 |
| Feb 26, 2026 | 38.09 | 38.25 | 37.15 | 37.56 | 37.56 | -0.79% | 1,458,873 |
| Feb 25, 2026 | 38.60 | 38.65 | 37.12 | 37.86 | 37.86 | -1.30% | 1,661,175 |
| Feb 24, 2026 | 37.07 | 39.09 | 37.07 | 38.36 | 38.36 | 3.62% | 2,586,326 |
| Feb 23, 2026 | 38.03 | 38.89 | 36.70 | 37.02 | 37.02 | -3.47% | 3,591,948 |
| Feb 20, 2026 | 35.85 | 38.39 | 35.59 | 38.35 | 38.35 | 6.06% | 4,662,408 |
| Feb 19, 2026 | 36.32 | 37.27 | 35.61 | 36.16 | 36.16 | -1.31% | 2,155,499 |
| Feb 18, 2026 | 36.84 | 37.42 | 36.43 | 36.64 | 36.64 | -0.62% | 1,908,527 |
| Feb 17, 2026 | 36.57 | 37.10 | 35.99 | 36.87 | 36.87 | -0.03% | 2,452,028 |
| Feb 13, 2026 | 36.06 | 36.91 | 35.98 | 36.88 | 36.88 | 2.13% | 2,293,614 |
| Feb 12, 2026 | 37.53 | 37.95 | 35.65 | 36.11 | 36.11 | -2.98% | 2,093,989 |
| Feb 11, 2026 | 36.43 | 37.41 | 36.14 | 37.22 | 37.22 | 2.53% | 2,941,562 |
| Feb 10, 2026 | 36.21 | 36.54 | 35.68 | 36.30 | 36.18 | 0.28% | 4,542,101 |
| Feb 9, 2026 | 36.03 | 36.41 | 35.86 | 36.20 | 36.08 | 0.58% | 2,522,975 |
| Feb 6, 2026 | 36.00 | 36.50 | 35.86 | 35.99 | 35.87 | 1.47% | 5,338,148 |
| Feb 5, 2026 | 35.47 | 35.90 | 34.89 | 35.47 | 35.35 | -1.75% | 1,684,442 |
| Feb 4, 2026 | 35.78 | 36.79 | 35.22 | 36.10 | 35.98 | 2.09% | 3,791,673 |
| Feb 3, 2026 | 35.78 | 36.25 | 34.69 | 35.36 | 35.24 | -0.62% | 1,618,561 |
| Feb 2, 2026 | 34.49 | 35.95 | 34.34 | 35.58 | 35.46 | 2.86% | 1,495,009 |
| Jan 30, 2026 | 34.62 | 35.00 | 34.11 | 34.59 | 34.48 | -0.95% | 1,678,092 |
| Jan 29, 2026 | 34.60 | 34.98 | 33.66 | 34.92 | 34.80 | 1.60% | 1,566,965 |
| Jan 28, 2026 | 35.42 | 35.62 | 34.25 | 34.37 | 34.26 | -2.47% | 1,710,261 |
| Jan 27, 2026 | 35.03 | 35.25 | 34.61 | 35.24 | 35.12 | 0.97% | 1,000,957 |
| Jan 26, 2026 | 34.58 | 34.93 | 34.40 | 34.90 | 34.78 | 1.31% | 812,528 |
| Jan 23, 2026 | 35.28 | 35.28 | 34.28 | 34.45 | 34.34 | -2.77% | 947,380 |
| Jan 22, 2026 | 36.00 | 36.14 | 35.22 | 35.43 | 35.31 | -0.03% | 1,155,098 |
| Jan 21, 2026 | 34.57 | 35.81 | 34.38 | 35.44 | 35.32 | 3.90% | 1,301,071 |
| Jan 20, 2026 | 34.24 | 34.64 | 33.79 | 34.11 | 34.00 | -2.71% | 1,199,881 |
| Jan 16, 2026 | 35.35 | 35.53 | 34.86 | 35.06 | 34.94 | -0.45% | 1,021,398 |
| Jan 15, 2026 | 35.88 | 36.04 | 35.18 | 35.22 | 35.10 | 0.51% | 1,288,153 |
| Jan 14, 2026 | 35.34 | 35.73 | 34.73 | 35.04 | 34.92 | -0.57% | 1,032,971 |
| Jan 13, 2026 | 34.86 | 35.47 | 34.81 | 35.24 | 35.12 | 1.35% | 939,047 |
| Jan 12, 2026 | 35.18 | 35.55 | 34.43 | 34.77 | 34.66 | -2.66% | 1,676,325 |
| Jan 9, 2026 | 35.38 | 35.79 | 34.67 | 35.72 | 35.60 | 1.30% | 881,367 |
| Jan 8, 2026 | 34.16 | 35.49 | 33.95 | 35.26 | 35.14 | 2.71% | 1,391,771 |
| Jan 7, 2026 | 35.78 | 35.85 | 34.21 | 34.33 | 34.22 | -4.56% | 1,279,764 |
| Jan 6, 2026 | 35.21 | 36.01 | 34.93 | 35.97 | 35.85 | 2.16% | 2,035,048 |
| Jan 5, 2026 | 35.15 | 36.14 | 35.10 | 35.21 | 35.09 | 0.92% | 1,716,178 |
| Jan 2, 2026 | 33.56 | 34.98 | 33.13 | 34.89 | 34.77 | 4.81% | 2,014,621 |
| Dec 31, 2025 | 33.01 | 33.37 | 32.50 | 33.29 | 33.18 | 0.79% | 2,454,418 |
| Dec 30, 2025 | 33.17 | 33.30 | 32.97 | 33.03 | 32.92 | -0.48% | 736,201 |
| Dec 29, 2025 | 33.32 | 33.55 | 33.13 | 33.19 | 33.08 | -1.16% | 761,488 |
| Dec 26, 2025 | 33.75 | 33.75 | 33.25 | 33.58 | 33.47 | -0.18% | 594,806 |
| Dec 24, 2025 | 33.96 | 33.98 | 33.58 | 33.64 | 33.53 | -0.06% | 426,411 |
| Dec 23, 2025 | 33.81 | 33.95 | 33.58 | 33.66 | 33.55 | -1.00% | 805,993 |
| Dec 22, 2025 | 34.31 | 34.48 | 33.80 | 34.00 | 33.89 | 0.32% | 853,439 |
| Dec 19, 2025 | 33.10 | 34.01 | 33.10 | 33.89 | 33.78 | 2.02% | 2,295,219 |
| Dec 18, 2025 | 33.68 | 34.00 | 33.10 | 33.22 | 33.11 | 0.42% | 1,287,242 |
| Dec 17, 2025 | 33.99 | 34.17 | 32.83 | 33.08 | 32.97 | -2.42% | 1,645,379 |
| Dec 16, 2025 | 34.43 | 34.66 | 33.71 | 33.90 | 33.79 | -1.60% | 1,226,911 |
| Dec 15, 2025 | 35.11 | 35.31 | 34.10 | 34.45 | 34.34 | -0.95% | 1,084,710 |
| Dec 12, 2025 | 35.92 | 36.19 | 34.51 | 34.78 | 34.67 | -3.39% | 1,600,910 |
| Dec 11, 2025 | 36.05 | 36.25 | 35.36 | 36.00 | 35.88 | -0.39% | 2,420,722 |
| Dec 10, 2025 | 34.41 | 36.19 | 34.41 | 36.14 | 36.02 | 5.06% | 1,964,533 |
| Dec 9, 2025 | 33.64 | 35.20 | 33.51 | 34.40 | 34.29 | 1.90% | 2,460,237 |
| Dec 8, 2025 | 33.61 | 34.03 | 33.48 | 33.76 | 33.65 | 0.63% | 1,302,130 |
| Dec 5, 2025 | 33.24 | 34.29 | 33.19 | 33.55 | 33.44 | 1.12% | 1,293,123 |
| Dec 4, 2025 | 32.71 | 33.42 | 32.57 | 33.18 | 33.07 | 0.88% | 1,175,273 |
| Dec 3, 2025 | 32.32 | 32.91 | 32.04 | 32.89 | 32.78 | 2.17% | 1,239,623 |
| Dec 2, 2025 | 32.68 | 32.76 | 31.96 | 32.19 | 32.08 | -0.80% | 1,324,386 |
| Dec 1, 2025 | 31.85 | 32.75 | 31.64 | 32.45 | 32.34 | 1.18% | 1,263,952 |
| Nov 28, 2025 | 31.80 | 32.35 | 31.80 | 32.07 | 31.96 | 1.07% | 586,807 |
| Nov 26, 2025 | 31.61 | 32.37 | 31.61 | 31.73 | 31.63 | 0.35% | 1,476,126 |
| Nov 25, 2025 | 31.16 | 31.89 | 31.02 | 31.62 | 31.52 | 2.20% | 1,224,646 |
| Nov 24, 2025 | 30.28 | 31.23 | 29.95 | 30.94 | 30.84 | 2.35% | 1,687,421 |
| Nov 21, 2025 | 28.63 | 30.34 | 28.50 | 30.23 | 30.13 | 5.96% | 2,107,335 |
| Nov 20, 2025 | 29.50 | 29.76 | 28.35 | 28.53 | 28.44 | -1.04% | 1,716,092 |
| Nov 19, 2025 | 28.90 | 29.21 | 28.66 | 28.83 | 28.73 | -0.03% | 1,533,682 |
| Nov 18, 2025 | 28.47 | 29.11 | 28.16 | 28.84 | 28.74 | 0.10% | 1,466,952 |
| Nov 17, 2025 | 29.84 | 30.07 | 28.79 | 28.81 | 28.71 | -4.06% | 1,261,972 |
| Nov 14, 2025 | 29.88 | 30.50 | 29.68 | 30.03 | 29.93 | -1.51% | 1,107,844 |
| Nov 13, 2025 | 31.50 | 31.96 | 30.23 | 30.49 | 30.39 | -3.94% | 1,285,548 |
| Nov 12, 2025 | 31.49 | 32.05 | 31.45 | 31.74 | 31.64 | 0.99% | 1,529,458 |
| Nov 11, 2025 | 31.14 | 31.45 | 30.71 | 31.43 | 31.21 | 0.54% | 1,148,480 |
| Nov 10, 2025 | 31.61 | 31.68 | 30.63 | 31.26 | 31.04 | 0.77% | 832,947 |
| Nov 7, 2025 | 30.17 | 31.04 | 29.87 | 31.02 | 30.80 | 1.04% | 1,060,555 |
| Nov 6, 2025 | 31.72 | 32.20 | 30.51 | 30.70 | 30.48 | -3.15% | 1,093,565 |
| Nov 5, 2025 | 30.95 | 32.30 | 30.85 | 31.70 | 31.47 | 2.76% | 1,197,610 |
| Nov 4, 2025 | 31.09 | 31.46 | 30.75 | 30.85 | 30.63 | -3.08% | 1,157,432 |
| Nov 3, 2025 | 31.71 | 32.27 | 31.40 | 31.83 | 31.60 | - | 951,886 |
| Oct 31, 2025 | 32.38 | 32.40 | 31.33 | 31.83 | 31.60 | -1.94% | 1,729,589 |
| Oct 30, 2025 | 32.45 | 33.40 | 32.29 | 32.46 | 32.23 | -0.55% | 1,758,674 |
| Oct 29, 2025 | 32.25 | 33.90 | 32.07 | 32.64 | 32.41 | 5.80% | 2,941,662 |
| Oct 28, 2025 | 31.60 | 31.88 | 30.52 | 30.85 | 30.63 | -2.37% | 3,064,720 |
| Oct 27, 2025 | 32.24 | 32.30 | 31.46 | 31.60 | 31.38 | -0.88% | 1,142,113 |
| Oct 24, 2025 | 32.76 | 32.80 | 31.82 | 31.88 | 31.65 | -1.15% | 1,325,717 |
| Oct 23, 2025 | 31.87 | 32.30 | 31.45 | 32.25 | 32.02 | 2.06% | 1,343,442 |
| Oct 22, 2025 | 32.30 | 32.58 | 31.32 | 31.60 | 31.38 | -2.56% | 1,052,053 |
| Oct 21, 2025 | 31.76 | 32.57 | 31.59 | 32.43 | 32.20 | 2.08% | 982,375 |
| Oct 20, 2025 | 31.65 | 31.99 | 31.44 | 31.77 | 31.54 | 1.66% | 796,481 |
| Oct 17, 2025 | 31.56 | 31.85 | 31.00 | 31.25 | 31.03 | -1.79% | 928,688 |
| Oct 16, 2025 | 32.20 | 32.34 | 31.22 | 31.82 | 31.59 | -0.38% | 1,139,186 |
| Oct 15, 2025 | 31.72 | 32.14 | 31.30 | 31.94 | 31.71 | 2.70% | 1,260,857 |
| Oct 14, 2025 | 29.62 | 31.38 | 29.52 | 31.10 | 30.88 | 1.90% | 904,833 |
| Oct 13, 2025 | 29.87 | 30.92 | 29.71 | 30.52 | 30.30 | 5.13% | 1,636,755 |
| Oct 10, 2025 | 31.43 | 31.59 | 29.03 | 29.03 | 28.82 | -7.78% | 2,531,433 |