ST | SENSATA TECH(S) | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

SENSATA TECH(S) (ST)

NYSE

$40.18-$0.18 (-0.43%)

Price as of Nov 11, 2026 7:30 PM EST

$6.2B
Market Cap
30.37%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
-4.30%

Low Price$38.41

High Price$42.37
3 Months
-11.39%

Low Price$38.41

High Price$46.09
1 Year
+30.37%

Low Price$28.20

High Price$53.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	39.92	40.60	39.54	40.35	-0.39%	1,384,122
11/10/2026	$0.12 Dividend
11/09/2026	40.13	40.69	39.59	40.51	+3.36%	2,597,574
11/06/2026	39.26	39.51	38.53	39.19	+2.05%	1,463,980
11/05/2026	40.24	40.59	38.02	38.41	-6.32%	2,603,014
11/04/2026	41.90	41.90	39.76	41.00	-1.25%	2,039,424
11/03/2026	41.95	42.28	41.40	41.52	+0.99%	1,617,185
11/02/2026	40.82	42.19	40.36	41.11	+2.38%	1,560,103
10/30/2026	40.39	40.98	39.50	40.15	-2.49%	1,621,949
10/29/2026	40.52	41.73	40.30	41.18	+1.03%	1,812,736
10/28/2026	41.02	41.93	40.32	40.76	-3.40%	3,197,668
10/27/2026	41.10	42.25	40.66	42.20	+4.01%	1,976,444
10/27/2026	$1.13 Earnings
10/26/2026	40.68	41.06	40.21	40.57	+0.77%	1,782,254
10/23/2026	39.99	40.82	39.49	40.26	-0.79%	1,746,061
10/22/2026	41.02	41.17	40.07	40.58	-3.74%	1,747,801
10/21/2026	42.70	42.87	41.95	42.16	+0.67%	1,048,234
10/20/2026	40.08	41.94	40.00	41.88	+2.82%	1,356,813
10/19/2026	41.05	41.18	40.32	40.73	+0.67%	792,188
10/16/2026	41.06	41.51	40.04	40.46	-1.77%	920,623
10/15/2026	40.21	41.26	39.65	41.19	+0.34%	1,408,016
10/14/2026	41.93	42.34	40.50	41.05	-3.13%	1,792,664
10/13/2026	41.54	42.58	41.41	42.37	+0.95%	1,170,883
10/12/2026	42.08	42.31	41.78	41.98	-0.45%	1,068,016
10/09/2026	42.37	42.67	41.23	42.17	+0.14%	769,791
10/08/2026	41.92	42.60	41.53	42.11	-0.33%	1,561,155
10/07/2026	42.77	42.87	41.22	42.24	-3.53%	897,857
10/06/2026	43.40	44.04	42.82	43.79	+1.74%	1,231,179
10/05/2026	43.52	43.86	42.61	43.04	-0.78%	988,310
10/02/2026	42.95	43.72	42.39	43.38	+2.74%	1,489,834
10/01/2026	41.32	42.29	40.97	42.22	+1.90%	1,527,834
09/30/2026	41.84	42.12	41.31	41.44	-0.84%	861,640
09/29/2026	41.97	42.11	41.27	41.79	+0.41%	945,614
09/28/2026	41.74	42.01	41.11	41.62	-1.07%	941,052
09/25/2026	41.10	42.43	41.03	42.07	+2.75%	1,139,578
09/24/2026	40.86	41.29	40.51	40.94	-1.08%	1,030,916
09/23/2026	41.58	42.01	41.10	41.39	-1.54%	1,286,255
09/22/2026	42.02	42.26	41.65	42.04	+0.76%	1,117,634
09/21/2026	42.23	42.23	41.42	41.72	-0.26%	2,327,359
09/18/2026	42.16	42.34	41.58	41.83	-0.69%	1,713,643
09/17/2026	43.03	43.03	42.05	42.12	+0.79%	1,178,750
09/16/2026	42.01	42.31	41.08	41.79	+0.65%	1,140,277
09/15/2026	41.74	41.93	41.31	41.52	+0.63%	1,013,227
09/14/2026	41.77	42.02	41.07	41.26	-5.18%	1,322,214
09/11/2026	42.87	43.55	42.49	43.51	+3.44%	1,901,416
09/10/2026	41.34	42.19	41.01	42.07	+0.38%	1,444,794
09/09/2026	42.14	42.60	41.64	41.91	-1.31%	1,123,397
09/08/2026	44.02	44.05	42.34	42.46	-1.14%	2,536,729
09/04/2026	42.13	43.01	42.04	42.95	+2.52%	1,060,281
09/03/2026	42.01	42.27	41.20	41.90	-0.05%	948,842
09/02/2026	40.82	42.02	40.46	41.92	+2.59%	1,638,868
09/01/2026	40.46	40.91	40.13	40.86	-0.12%	1,187,072
08/31/2026	41.67	41.67	40.50	40.91	0.00%	2,038,227
08/28/2026	42.64	43.02	40.89	40.91	-3.44%	1,235,033
08/27/2026	42.49	43.03	42.03	42.36	-0.21%	719,888
08/26/2026	42.30	42.92	42.18	42.45	+0.97%	798,552
08/25/2026	42.66	42.66	41.57	42.05	+0.50%	1,035,134
08/24/2026	42.53	42.53	41.43	41.84	-2.03%	1,439,611
08/21/2026	42.29	42.81	41.99	42.70	+2.15%	1,168,252
08/20/2026	42.15	42.59	41.67	41.81	-1.96%	1,317,659
08/19/2026	43.46	43.46	42.16	42.64	-0.79%	2,946,537
08/18/2026	44.91	45.01	42.94	42.98	-6.12%	1,171,264
08/17/2026	46.31	46.66	45.51	45.78	-0.67%	1,723,689
08/14/2026	45.25	46.19	45.06	46.09	+1.78%	1,511,081
08/13/2026	45.82	46.12	45.00	45.29	-1.58%	923,728
08/12/2026	47.06	47.08	45.79	46.01	+0.09%	999,365
08/12/2026	$0.12 Dividend
08/11/2026	46.13	47.26	45.17	45.97	+0.96%	1,134,865
08/10/2026	46.67	46.67	45.51	45.54	-1.89%	1,135,893
08/07/2026	46.44	46.79	45.63	46.41	+0.73%	1,170,856
08/06/2026	46.78	48.02	46.02	46.07	-2.65%	1,261,871
08/05/2026	47.93	48.90	47.32	47.33	-2.20%	1,083,683
08/04/2026	47.49	48.64	46.78	48.39	+3.93%	1,131,150
08/03/2026	46.00	48.01	46.00	46.56	+1.14%	1,746,681
07/31/2026	48.38	48.79	46.01	46.03	-3.54%	1,874,908
07/30/2026	49.06	50.72	46.24	47.72	+4.33%	3,892,873
07/29/2026	46.04	46.69	44.56	45.75	-1.56%	3,862,840
07/29/2026	$0.98 Earnings
07/28/2026	45.26	46.52	44.72	46.47	+0.73%	2,447,431
07/27/2026	45.63	46.39	44.99	46.13	+1.49%	2,175,567
07/24/2026	45.37	46.17	44.90	45.46	+0.20%	1,045,931
07/23/2026	45.20	45.92	44.85	45.37	-0.72%	1,836,069
07/22/2026	45.91	46.80	45.63	45.70	-1.20%	767,819
07/21/2026	45.65	46.41	44.84	46.25	+4.35%	1,379,535
07/20/2026	45.27	45.53	44.26	44.32	-1.07%	2,049,684
07/17/2026	42.90	45.05	42.56	44.80	+1.35%	1,902,306
07/16/2026	44.11	44.29	43.30	44.20	-0.45%	1,624,041
07/15/2026	44.85	44.85	43.43	44.40	-0.04%	1,245,059
07/14/2026	45.23	45.58	43.87	44.42	+0.61%	1,115,441
07/13/2026	44.73	45.01	43.89	44.15	-2.03%	1,520,280
07/10/2026	44.51	45.36	44.34	45.07	+1.25%	943,437
07/09/2026	44.90	45.21	44.22	44.51	+1.94%	1,361,744
07/08/2026	43.63	44.08	42.64	43.67	-0.86%	1,939,320
07/07/2026	44.84	44.93	43.13	44.04	-3.97%	1,501,970
07/06/2026	45.64	46.61	45.37	45.86	+1.72%	1,372,365
07/02/2026	46.28	46.82	44.11	45.09	-2.60%	2,110,996
07/01/2026	46.29	47.55	45.75	46.29	-2.49%	1,813,587
06/30/2026	47.10	47.72	46.69	47.48	+1.81%	2,041,457
06/29/2026	46.29	47.26	45.41	46.63	+0.09%	1,894,051
06/26/2026	47.59	48.15	45.72	46.59	-4.74%	3,499,208