The closing price for Sensata Technologies (ST) in 2022 was $38.73, on December 30, 2022. It was down 34.9% for the year. The latest price is $35.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $38.43 | $38.80 | $38.32 | $38.73 | 558,353 |
December 29 2022 | $37.81 | $38.81 | $37.68 | $38.80 | 938,266 |
December 28 2022 | $38.17 | $38.35 | $37.39 | $37.50 | 840,947 |
December 27 2022 | $38.17 | $38.65 | $37.77 | $38.09 | 1,737,412 |
December 23 2022 | $38.12 | $38.37 | $37.84 | $38.14 | 1,084,574 |
December 22 2022 | $38.69 | $38.69 | $37.68 | $38.24 | 1,510,127 |
December 21 2022 | $39.19 | $39.71 | $39.03 | $39.22 | 748,480 |
December 20 2022 | $38.79 | $39.20 | $38.51 | $38.86 | 799,234 |
December 19 2022 | $39.27 | $39.44 | $38.34 | $38.79 | 2,333,894 |
December 16 2022 | $39.57 | $40.04 | $38.56 | $39.28 | 3,657,854 |
December 15 2022 | $40.55 | $40.78 | $39.58 | $39.99 | 2,559,313 |
December 14 2022 | $42.03 | $42.57 | $41.07 | $41.18 | 3,946,228 |
December 13 2022 | $43.48 | $43.66 | $42.03 | $42.16 | 1,705,637 |
December 12 2022 | $41.75 | $42.11 | $41.16 | $42.00 | 1,054,710 |
December 09 2022 | $41.80 | $42.20 | $41.54 | $41.68 | 1,213,904 |
December 08 2022 | $42.20 | $42.31 | $41.68 | $41.96 | 1,137,676 |
December 07 2022 | $41.94 | $42.13 | $41.52 | $41.98 | 1,178,361 |
December 06 2022 | $42.91 | $43.16 | $41.58 | $42.15 | 852,151 |
December 05 2022 | $42.94 | $43.35 | $42.56 | $42.77 | 877,619 |
December 02 2022 | $42.94 | $43.56 | $42.78 | $43.37 | 663,798 |
December 01 2022 | $43.40 | $43.93 | $43.07 | $43.71 | 990,414 |
November 30 2022 | $42.30 | $43.27 | $41.64 | $43.26 | 1,956,978 |
November 29 2022 | $41.78 | $42.56 | $41.78 | $42.20 | 984,510 |
November 28 2022 | $42.80 | $43.11 | $41.34 | $41.69 | 1,494,052 |
November 25 2022 | $43.09 | $43.83 | $43.09 | $43.41 | 575,823 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
