The closing price for Sensata Technologies (ST) in 2022 was $38.88, on December 30, 2022. It was down 34.9% for the year. The latest price is $31.29.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2022	$38.58	$38.94	$38.46	$38.88	558,400
December 29 2022	$37.95	$38.95	$37.83	$38.94	938,300
December 28 2022	$38.32	$38.50	$37.53	$37.65	840,900
December 27 2022	$38.32	$38.80	$37.92	$38.23	1,737,400
December 23 2022	$38.27	$38.52	$37.98	$38.29	1,084,600
December 22 2022	$38.84	$38.84	$37.82	$38.39	1,510,100
December 21 2022	$39.34	$39.86	$39.18	$39.37	748,500
December 20 2022	$38.94	$39.36	$38.67	$39.01	799,200
December 19 2022	$39.42	$39.59	$38.49	$38.94	2,333,900
December 16 2022	$39.72	$40.20	$38.71	$39.43	3,657,900
December 15 2022	$40.71	$40.94	$39.73	$40.15	2,559,300
December 14 2022	$42.19	$42.74	$41.23	$41.34	3,946,200
December 13 2022	$43.64	$43.83	$42.19	$42.32	1,705,600
December 12 2022	$41.91	$42.28	$41.32	$42.16	1,054,700
December 09 2022	$41.96	$42.36	$41.71	$41.84	1,213,900
December 08 2022	$42.36	$42.47	$41.84	$42.12	1,137,700
December 07 2022	$42.10	$42.30	$41.68	$42.14	1,178,400
December 06 2022	$43.08	$43.33	$41.74	$42.31	852,200
December 05 2022	$43.10	$43.52	$42.72	$42.93	877,600
December 02 2022	$43.10	$43.73	$42.95	$43.54	663,800
December 01 2022	$43.57	$44.10	$43.24	$43.87	990,400
November 30 2022	$42.46	$43.44	$41.80	$43.42	1,957,000
November 29 2022	$41.94	$42.73	$41.94	$42.36	984,500
November 28 2022	$42.97	$43.28	$41.50	$41.85	1,494,100
November 25 2022	$43.26	$44.00	$43.26	$43.58	575,800

Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.