The closing price for Sensata Technologies (ST) in December 2024 was $27.05, on December 31. It was down 15.4% for the month. The latest price is $30.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $26.84 | $27.24 | $26.84 | $27.05 | 873,000 |
December 30 2024 | $26.74 | $27.02 | $26.31 | $26.78 | 945,900 |
December 27 2024 | $27.26 | $27.62 | $26.87 | $27.03 | 1,051,000 |
December 26 2024 | $26.93 | $27.62 | $26.84 | $27.46 | 1,334,100 |
December 24 2024 | $27.04 | $27.25 | $26.84 | $27.05 | 466,200 |
December 23 2024 | $26.88 | $27.34 | $26.78 | $27.09 | 1,079,400 |
December 20 2024 | $26.90 | $27.40 | $26.85 | $26.89 | 4,605,200 |
December 19 2024 | $27.99 | $28.29 | $26.82 | $26.97 | 6,536,500 |
December 18 2024 | $29.05 | $29.62 | $27.68 | $27.81 | 1,892,800 |
December 17 2024 | $29.69 | $29.87 | $28.96 | $29.11 | 1,299,900 |
December 16 2024 | $29.93 | $30.41 | $29.56 | $29.87 | 1,820,000 |
December 13 2024 | $29.96 | $30.62 | $29.78 | $29.98 | 1,252,500 |
December 12 2024 | $30.10 | $30.23 | $29.89 | $30.06 | 1,082,300 |
December 11 2024 | $30.86 | $30.94 | $30.00 | $30.21 | 1,331,000 |
December 10 2024 | $30.38 | $30.65 | $29.67 | $30.58 | 2,229,300 |
December 09 2024 | $30.52 | $31.06 | $30.44 | $30.50 | 2,303,700 |
December 06 2024 | $30.97 | $30.97 | $29.95 | $30.23 | 2,496,600 |
December 05 2024 | $31.51 | $31.62 | $30.69 | $30.74 | 1,962,900 |
December 04 2024 | $31.68 | $31.97 | $31.12 | $31.33 | 1,579,000 |
December 03 2024 | $31.99 | $32.15 | $31.55 | $31.71 | 1,625,500 |
December 02 2024 | $31.96 | $32.29 | $31.56 | $31.92 | 3,969,200 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.
