ST
SENSATA TECH(S) (ST)
NYSE
$43.54+$1.19 (+2.80%)
Price as of Oct 02, 2026 3:49 PM EDT
  • $6.5B
    Market Cap
  • 39.86%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +3.34%
    Low Price$41.06
    High Price$43.64
  • 3 Months
    -8.79%
    Low Price$40.98
    High Price$48.53
  • 1 Year
    +39.86%
    Low Price$28.29
    High Price$53.41
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
41.44
42.42
41.09
42.35
+1.90%
1,527,834
09/30/2026
41.96
42.24
41.43
41.56
-0.84%
861,640
09/29/2026
42.09
42.23
41.40
41.91
+0.41%
945,614
09/28/2026
41.86
42.13
41.23
41.74
-1.07%
941,052
09/25/2026
41.22
42.56
41.16
42.19
+2.75%
1,139,578
09/24/2026
40.98
41.42
40.63
41.06
-1.08%
1,030,916
09/23/2026
41.70
42.13
41.22
41.51
-1.54%
1,286,255
09/22/2026
42.14
42.39
41.77
42.16
+0.76%
1,117,634
09/21/2026
42.36
42.36
41.54
41.84
-0.26%
2,327,359
09/18/2026
42.28
42.47
41.70
41.95
-0.69%
1,713,643
09/17/2026
43.16
43.16
42.17
42.24
+0.79%
1,178,750
09/16/2026
42.13
42.44
41.20
41.91
+0.65%
1,140,277
09/15/2026
41.86
42.05
41.43
41.64
+0.63%
1,013,227
09/14/2026
41.89
42.14
41.19
41.38
-5.18%
1,322,214
09/11/2026
43.00
43.68
42.62
43.64
+3.44%
1,901,416
09/10/2026
41.46
42.32
41.13
42.19
+0.38%
1,444,794
09/09/2026
42.26
42.73
41.76
42.03
-1.31%
1,123,397
09/08/2026
44.15
44.18
42.47
42.59
-1.14%
2,536,729
09/04/2026
42.25
43.14
42.17
43.08
+2.52%
1,060,281
09/03/2026
42.13
42.40
41.33
42.02
-0.05%
948,842
09/02/2026
40.94
42.14
40.58
42.04
+2.59%
1,638,868
09/01/2026
40.58
41.03
40.25
40.98
-0.12%
1,187,072
08/31/2026
41.79
41.79
40.62
41.03
0.00%
2,038,227
08/28/2026
42.77
43.15
41.01
41.03
-3.44%
1,235,033
08/27/2026
42.62
43.16
42.16
42.49
-0.21%
719,888
08/26/2026
42.43
43.05
42.30
42.58
+0.97%
798,552
08/25/2026
42.79
42.79
41.69
42.17
+0.50%
1,035,134
08/24/2026
42.66
42.66
41.55
41.96
-2.03%
1,439,611
08/21/2026
42.42
42.94
42.12
42.83
+2.15%
1,168,252
08/20/2026
42.27
42.72
41.79
41.93
-1.96%
1,317,659
08/19/2026
43.59
43.59
42.28
42.77
-0.79%
2,946,537
08/18/2026
45.04
45.14
43.07
43.11
-6.12%
1,171,264
08/17/2026
46.45
46.80
45.64
45.92
-0.67%
1,723,689
08/14/2026
45.38
46.33
45.20
46.23
+1.78%
1,511,081
08/13/2026
45.96
46.26
45.13
45.42
-1.58%
923,728
08/12/2026
47.20
47.22
45.93
46.15
+0.09%
999,365
08/12/2026
$0.12 Dividend
08/11/2026
46.27
47.40
45.30
46.11
+0.96%
1,134,865
08/10/2026
46.81
46.81
45.65
45.67
-1.89%
1,135,893
08/07/2026
46.58
46.93
45.76
46.55
+0.73%
1,170,856
08/06/2026
46.92
48.16
46.16
46.21
-2.65%
1,261,871
08/05/2026
48.07
49.04
47.46
47.47
-2.20%
1,083,683
08/04/2026
47.63
48.78
46.92
48.53
+3.93%
1,131,150
08/03/2026
46.14
48.15
46.14
46.70
+1.14%
1,746,681
07/31/2026
48.52
48.93
46.15
46.17
-3.54%
1,874,908
07/30/2026
49.20
50.87
46.38
47.87
+4.33%
3,892,873
07/29/2026
46.18
46.83
44.69
45.88
-1.56%
3,862,840
07/29/2026
$0.98 Earnings
07/28/2026
45.39
46.66
44.85
46.61
+0.73%
2,447,431
07/27/2026
45.76
46.53
45.12
46.27
+1.49%
2,175,567
07/24/2026
45.50
46.30
45.03
45.59
+0.20%
1,045,931
07/23/2026
45.33
46.06
44.98
45.50
-0.72%
1,836,069
07/22/2026
46.05
46.94
45.77
45.83
-1.20%
767,819
07/21/2026
45.78
46.54
44.97
46.39
+4.35%
1,379,535
07/20/2026
45.40
45.66
44.39
44.45
-1.07%
2,049,684
07/17/2026
43.03
45.19
42.69
44.93
+1.35%
1,902,306
07/16/2026
44.24
44.42
43.43
44.33
-0.45%
1,624,041
07/15/2026
44.98
44.98
43.56
44.53
-0.04%
1,245,059
07/14/2026
45.36
45.71
44.00
44.55
+0.61%
1,115,441
07/13/2026
44.86
45.14
44.02
44.28
-2.03%
1,520,280
07/10/2026
44.64
45.50
44.47
45.20
+1.25%
943,437
07/09/2026
45.03
45.35
44.35
44.64
+1.94%
1,361,744
07/08/2026
43.76
44.21
42.77
43.80
-0.86%
1,939,320
07/07/2026
44.97
45.07
43.26
44.18
-3.97%
1,501,970
07/06/2026
45.77
46.74
45.50
46.00
+1.72%
1,372,365
07/02/2026
46.42
46.96
44.24
45.22
-2.60%
2,110,996
07/01/2026
46.43
47.69
45.88
46.43
-2.49%
1,813,587
06/30/2026
47.24
47.87
46.83
47.62
+1.81%
2,041,457
06/29/2026
46.43
47.40
45.54
46.77
+0.09%
1,894,051
06/26/2026
47.74
48.29
45.85
46.73
-4.74%
3,499,208
06/25/2026
49.13
50.05
48.29
49.05
+2.03%
1,460,210
06/24/2026
48.50
48.87
47.46
48.07
-1.25%
1,560,813
06/23/2026
49.39
50.09
48.68
48.68
-5.59%
1,445,981
06/22/2026
50.61
51.59
50.38
51.57
+2.11%
1,657,041
06/18/2026
50.75
51.17
50.02
50.50
+2.37%
2,096,727
06/17/2026
50.70
51.63
49.28
49.33
-1.57%
1,490,033
06/16/2026
51.41
52.21
50.04
50.12
-2.18%
1,718,306
06/15/2026
51.86
52.56
51.20
51.24
+1.92%
1,441,374
06/12/2026
50.22
50.52
49.40
50.27
+1.10%
1,606,741
06/11/2026
47.80
50.01
47.20
49.72
+6.02%
2,496,212
06/10/2026
49.14
50.16
46.70
46.90
-5.30%
2,189,035
06/09/2026
51.02
51.75
47.65
49.52
-1.04%
2,391,115
06/08/2026
50.59
51.09
50.04
50.04
+0.66%
2,712,365
06/05/2026
51.50
52.15
49.26
49.71
-5.32%
2,274,208
06/04/2026
52.61
53.46
52.24
52.50
-1.70%
2,321,049
06/03/2026
52.82
53.75
52.38
53.41
+0.79%
2,791,756
06/02/2026
50.47
53.70
49.83
52.99
+7.79%
4,052,283
06/01/2026
49.11
49.37
47.98
49.16
-0.20%
2,058,602
05/29/2026
50.19
50.52
49.25
49.26
-1.97%
3,176,498
05/28/2026
49.99
50.62
49.22
50.25
-0.26%
2,860,145
05/27/2026
50.37
50.64
49.59
50.38
+0.24%
2,528,842
05/26/2026
49.43
50.65
49.04
50.26
+3.70%
4,155,575
05/22/2026
47.88
48.76
47.21
48.46
+2.38%
1,621,118
05/21/2026
46.90
47.88
46.59
47.34
-0.59%
2,113,804
05/20/2026
46.94
47.70
46.15
47.62
+2.87%
1,444,564
05/19/2026
47.05
47.05
45.25
46.29
-2.95%
2,214,805
05/18/2026
48.32
49.02
47.50
47.70
-1.40%
2,963,346
05/15/2026
47.86
48.80
46.48
48.37
-0.88%
3,063,877
05/14/2026
48.45
49.03
47.34
48.80
+1.54%
3,643,180
05/13/2026
46.47
49.23
45.83
48.06
+8.56%
4,261,086