The average closing price for Sensata Technologies (ST) in 2024 was $34.98. It was down 25% for the year. The latest price is $35.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $26.73 | $27.14 | $26.73 | $26.95 | 873,026 |
December 30 2024 | $26.63 | $26.92 | $26.21 | $26.67 | 945,929 |
December 27 2024 | $27.15 | $27.52 | $26.77 | $26.93 | 1,050,978 |
December 26 2024 | $26.83 | $27.52 | $26.74 | $27.35 | 1,335,214 |
December 24 2024 | $26.94 | $27.15 | $26.73 | $26.95 | 466,212 |
December 23 2024 | $26.78 | $27.23 | $26.67 | $26.99 | 1,079,363 |
December 20 2024 | $26.80 | $27.29 | $26.75 | $26.79 | 4,605,205 |
December 19 2024 | $27.88 | $28.18 | $26.71 | $26.87 | 6,537,241 |
December 18 2024 | $28.94 | $29.51 | $27.58 | $27.71 | 1,892,775 |
December 17 2024 | $29.57 | $29.75 | $28.85 | $28.99 | 1,299,938 |
December 16 2024 | $29.81 | $30.29 | $29.45 | $29.75 | 1,819,970 |
December 13 2024 | $29.85 | $30.50 | $29.66 | $29.87 | 1,252,504 |
December 12 2024 | $29.99 | $30.12 | $29.77 | $29.95 | 1,082,278 |
December 11 2024 | $30.74 | $30.82 | $29.89 | $30.10 | 1,331,137 |
December 10 2024 | $30.26 | $30.53 | $29.55 | $30.46 | 2,229,281 |
December 09 2024 | $30.40 | $30.94 | $30.32 | $30.38 | 2,303,720 |
December 06 2024 | $30.85 | $30.85 | $29.83 | $30.12 | 2,496,662 |
December 05 2024 | $31.39 | $31.50 | $30.57 | $30.63 | 1,962,901 |
December 04 2024 | $31.56 | $31.85 | $31.00 | $31.21 | 1,579,062 |
December 03 2024 | $31.87 | $32.02 | $31.43 | $31.59 | 1,625,544 |
December 02 2024 | $31.84 | $32.17 | $31.44 | $31.80 | 3,969,536 |
November 29 2024 | $31.53 | $31.95 | $31.50 | $31.61 | 579,438 |
November 27 2024 | $31.79 | $32.17 | $31.47 | $31.58 | 689,776 |
November 26 2024 | $32.41 | $32.99 | $31.54 | $31.64 | 1,315,717 |
November 25 2024 | $31.77 | $33.44 | $31.71 | $33.03 | 2,057,961 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
