ST
SENSATA TECH(S) (ST)
NYSE
$44.13-$1.20 (-2.64%)
Price as of Jul 13, 2026 7:49 PM EDT
  • $6.9B
    Market Cap
  • 43.53%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -3.62%
    Low Price$43.91
    High Price$51.70
  • 3 Months
    +16.67%
    Low Price$38.66
    High Price$53.55
  • 1 Year
    +43.53%
    Low Price$28.53
    High Price$53.55
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
44.76
45.62
44.59
45.32
+1.25%
943,437
07/09/2026
45.15
45.47
44.47
44.76
+1.94%
1,361,744
07/08/2026
43.87
44.33
42.88
43.91
-0.86%
1,939,320
07/07/2026
45.09
45.19
43.37
44.29
-3.97%
1,501,970
07/06/2026
45.89
46.87
45.62
46.12
+1.72%
1,372,365
07/02/2026
46.54
47.08
44.36
45.34
-2.60%
2,110,996
07/01/2026
46.55
47.81
46.00
46.55
-2.49%
1,813,587
06/30/2026
47.36
47.99
46.95
47.74
+1.81%
2,041,457
06/29/2026
46.55
47.52
45.66
46.89
+0.09%
1,894,051
06/26/2026
47.86
48.42
45.97
46.85
-4.74%
3,499,208
06/25/2026
49.26
50.18
48.42
49.18
+2.03%
1,460,210
06/24/2026
48.63
49.00
47.58
48.20
-1.25%
1,560,813
06/23/2026
49.52
50.22
48.81
48.81
-5.59%
1,445,981
06/22/2026
50.74
51.72
50.51
51.70
+2.11%
1,657,041
06/18/2026
50.88
51.31
50.15
50.63
+2.37%
2,096,727
06/17/2026
50.83
51.76
49.41
49.46
-1.57%
1,490,033
06/16/2026
51.54
52.34
50.17
50.25
-2.18%
1,718,306
06/15/2026
51.99
52.70
51.33
51.37
+1.92%
1,441,374
06/12/2026
50.35
50.65
49.53
50.40
+1.10%
1,606,741
06/11/2026
47.92
50.14
47.33
49.85
+6.02%
2,496,212
06/10/2026
49.27
50.29
46.82
47.02
-5.30%
2,189,035
06/09/2026
51.15
51.88
47.77
49.65
-1.04%
2,391,115
06/08/2026
50.73
51.22
50.17
50.17
+0.66%
2,712,365
06/05/2026
51.63
52.29
49.39
49.84
-5.32%
2,274,208
06/04/2026
52.75
53.60
52.38
52.64
-1.70%
2,321,049
06/03/2026
52.96
53.89
52.52
53.55
+0.79%
2,791,756
06/02/2026
50.60
53.84
49.96
53.13
+7.79%
4,052,283
06/01/2026
49.24
49.50
48.11
49.29
-0.20%
2,058,602
05/29/2026
50.32
50.65
49.38
49.39
-1.97%
3,176,498
05/28/2026
50.12
50.76
49.35
50.38
-0.26%
2,860,145
05/27/2026
50.50
50.77
49.72
50.51
+0.24%
2,528,842
05/26/2026
49.56
50.78
49.17
50.39
+3.70%
4,155,575
05/22/2026
48.00
48.89
47.33
48.59
+2.38%
1,621,118
05/21/2026
47.02
48.00
46.71
47.46
-0.59%
2,113,804
05/20/2026
47.06
47.83
46.27
47.74
+2.87%
1,444,564
05/19/2026
47.18
47.18
45.37
46.41
-2.95%
2,214,805
05/18/2026
48.45
49.15
47.62
47.82
-1.40%
2,963,346
05/15/2026
47.98
48.93
46.60
48.50
-0.88%
3,063,877
05/14/2026
48.58
49.16
47.46
48.93
+1.54%
3,643,180
05/13/2026
46.60
49.36
45.95
48.19
+8.56%
4,261,086
05/13/2026
$0.12 Dividend
05/12/2026
44.71
44.85
43.21
44.39
-1.72%
1,759,552
05/11/2026
44.93
45.51
44.93
45.17
+0.80%
1,313,355
05/08/2026
44.80
45.01
44.25
44.81
+1.33%
1,316,409
05/07/2026
45.63
45.84
44.04
44.22
-3.08%
2,072,206
05/06/2026
43.92
45.71
43.88
45.63
+6.84%
3,532,023
05/05/2026
41.45
42.78
41.20
42.70
+4.11%
1,493,928
05/04/2026
42.09
42.26
40.52
41.02
-2.51%
1,651,482
05/01/2026
41.61
42.12
40.92
42.08
+1.32%
2,029,007
04/30/2026
40.22
41.65
39.53
41.53
+5.23%
2,643,174
04/29/2026
42.09
42.43
38.27
39.46
-4.72%
5,319,587
04/28/2026
41.78
42.15
40.93
41.42
-1.70%
2,127,864
04/28/2026
$0.86 Earnings
04/27/2026
41.80
42.34
40.89
42.14
+1.34%
2,390,720
04/24/2026
41.96
42.08
41.34
41.58
-0.41%
1,346,311
04/23/2026
40.78
42.26
40.58
41.75
+2.35%
2,121,608
04/22/2026
41.34
41.39
39.88
40.79
-0.20%
2,426,090
04/21/2026
40.73
41.56
40.61
40.87
+0.52%
2,382,771
04/20/2026
40.49
41.08
40.39
40.66
+0.25%
3,010,814
04/17/2026
39.06
40.96
39.06
40.56
+5.20%
2,132,786
04/16/2026
38.56
39.06
38.09
38.56
-0.21%
2,337,304
04/15/2026
39.44
39.80
38.15
38.64
-1.53%
2,045,868
04/14/2026
39.17
39.34
38.66
39.23
+0.90%
1,543,495
04/13/2026
38.64
38.96
37.75
38.88
+0.10%
1,578,508
04/10/2026
39.04
39.33
38.45
38.84
+0.67%
1,160,740
04/09/2026
37.20
38.96
37.13
38.59
+3.50%
1,792,349
04/08/2026
36.88
37.69
36.35
37.28
+6.83%
1,584,400
04/07/2026
34.39
35.02
34.26
34.90
+0.46%
1,211,115
04/06/2026
34.44
35.00
34.28
34.74
+0.64%
681,181
04/02/2026
33.93
35.24
33.50
34.52
-1.62%
1,372,736
04/01/2026
35.65
36.10
34.81
35.09
-0.11%
1,736,623
03/31/2026
33.98
35.39
33.75
35.13
+5.48%
1,311,222
03/30/2026
35.13
35.19
33.19
33.30
-4.02%
1,446,145
03/27/2026
34.86
35.32
34.58
34.70
-2.08%
1,441,218
03/26/2026
35.80
36.42
35.25
35.43
-2.39%
1,339,845
03/25/2026
36.71
37.09
35.93
36.30
+0.22%
1,415,900
03/24/2026
33.98
36.64
33.98
36.22
+5.00%
2,039,159
03/23/2026
34.24
35.27
33.83
34.50
+4.25%
1,129,122
03/20/2026
33.90
34.03
32.76
33.09
-2.33%
2,074,065
03/19/2026
33.17
34.32
32.93
33.88
-0.12%
1,426,839
03/18/2026
34.41
35.18
33.89
33.92
-1.68%
1,403,293
03/17/2026
34.36
35.03
34.08
34.50
+1.59%
1,391,441
03/16/2026
34.72
35.21
33.89
33.96
-0.64%
2,308,341
03/13/2026
34.41
34.65
33.67
34.18
-0.03%
1,772,390
03/12/2026
34.36
34.90
34.09
34.19
-3.11%
3,259,332
03/11/2026
34.59
35.31
33.84
35.28
+5.49%
2,559,862
03/10/2026
33.20
34.23
32.95
33.45
+1.27%
2,054,318
03/09/2026
32.28
33.06
30.99
33.03
+0.42%
2,422,513
03/06/2026
33.20
33.35
32.49
32.89
-3.68%
1,970,199
03/05/2026
34.36
35.39
33.91
34.15
-2.03%
1,841,759
03/04/2026
35.60
35.90
34.63
34.86
-0.99%
1,558,881
03/03/2026
35.41
36.15
34.14
35.20
-4.21%
1,317,481
03/02/2026
36.29
37.19
35.79
36.75
-1.31%
1,698,326
02/27/2026
36.90
37.32
36.53
37.24
-0.59%
2,383,060
02/26/2026
37.99
38.15
37.05
37.46
-0.79%
1,468,143
02/25/2026
38.50
38.55
37.02
37.76
-1.30%
1,661,204
02/24/2026
36.97
38.98
36.97
38.26
+3.62%
2,587,087
02/23/2026
37.93
38.79
36.60
36.92
-3.47%
3,625,530
02/20/2026
35.75
38.29
35.49
38.25
+6.06%
4,690,482
02/19/2026
36.22
37.17
35.51
36.06
-1.31%
2,239,953