ST | SENSATA TECH(S) | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

SENSATA TECH(S) (ST)

NYSE

$40.58-$1.70 (-4.02%)

Price as of Oct 22, 2026 5:23 PM EDT

$6.4B
Market Cap
35.47%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
+1.05%

Low Price$40.58

High Price$43.92
3 Months
-8.86%

Low Price$40.58

High Price$48.53
1 Year
+35.47%

Low Price$28.29

High Price$53.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	42.83	43.00	42.07	42.28	+0.67%	1,048,234
10/20/2026	40.20	42.06	40.12	42.00	+2.82%	1,356,813
10/19/2026	41.17	41.30	40.44	40.85	+0.67%	792,188
10/16/2026	41.18	41.63	40.16	40.58	-1.77%	920,623
10/15/2026	40.33	41.38	39.77	41.31	+0.34%	1,408,016
10/14/2026	42.05	42.47	40.62	41.17	-3.13%	1,792,664
10/13/2026	41.66	42.71	41.53	42.50	+0.95%	1,170,883
10/12/2026	42.20	42.44	41.91	42.10	-0.45%	1,068,016
10/09/2026	42.50	42.80	41.35	42.29	+0.14%	769,791
10/08/2026	42.04	42.73	41.66	42.23	-0.33%	1,561,155
10/07/2026	42.90	43.00	41.34	42.37	-3.53%	897,857
10/06/2026	43.53	44.17	42.95	43.92	+1.74%	1,231,179
10/05/2026	43.65	43.99	42.74	43.17	-0.78%	988,310
10/02/2026	43.08	43.85	42.52	43.51	+2.74%	1,489,834
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