Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sensata Technologies Holding N.V. (NY: ST )

34.34 -0.64 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.16 50.16 49.39 49.63 796,960 -0.45(-0.89%)
May 30, 2018 50.28 50.47 50.04 50.07 573,233 +0.15(+0.29%)
May 29, 2018 50.45 50.58 49.65 49.93 411,302 -0.66(-1.31%)
May 25, 2018 50.59 50.59 50.59 0 -0.29(-0.57%)
May 24, 2018 50.96 51.27 50.60 50.88 448,862 -0.14(-0.27%)
May 23, 2018 50.57 51.02 50.44 51.02 395,401 +0.04(+0.08%)
May 22, 2018 51.31 51.75 50.41 50.98 438,700 -0.14(-0.27%)
May 21, 2018 51.58 52.12 50.92 51.11 749,405 +0.01(+0.02%)
May 18, 2018 51.45 51.77 51.06 51.10 781,768 -0.36(-0.70%)
May 17, 2018 50.93 51.81 50.83 51.46 680,480 +0.64(+1.26%)
May 16, 2018 50.27 51.30 50.27 50.82 533,906 +0.50(+0.98%)
May 15, 2018 50.04 50.73 50.04 50.33 509,773 -0.19(-0.38%)
May 14, 2018 50.84 51.14 50.38 50.52 434,772 -0.06(-0.12%)
May 11, 2018 50.58 50.91 50.37 50.58 461,694 +0.03(+0.06%)
May 10, 2018 50.24 50.55 49.95 50.55 504,543 +0.51(+1.03%)
May 09, 2018 50.11 50.41 49.75 50.03 558,196 +0.21(+0.43%)
May 08, 2018 49.19 50.00 49.19 49.82 813,622 +0.48(+0.96%)
May 07, 2018 48.44 49.54 48.22 49.34 780,715 +1.18(+2.44%)
May 04, 2018 47.38 48.68 47.21 48.17 1,186,270 +0.46(+0.96%)
May 03, 2018 47.83 48.18 47.37 47.71 715,265 -0.26(-0.55%)
May 02, 2018 48.48 48.56 47.87 47.97 1,063,999 -0.62(-1.28%)
May 01, 2018 49.05 49.37 48.01 48.60 1,113,787 -0.67(-1.36%)
Apr 30, 2018 50.11 50.49 49.24 49.27 851,216 -0.84(-1.67%)
Apr 27, 2018 50.28 50.72 50.00 50.10 1,011,258 -0.20(-0.41%)
Apr 26, 2018 50.34 50.50 49.78 50.31 713,506 +0.00(+0.00%)
Apr 25, 2018 50.01 50.94 49.72 50.31 961,558 -0.08(-0.15%)
Apr 24, 2018 52.01 52.09 49.04 50.38 2,542,933 -2.28(-4.33%)
Apr 23, 2018 52.75 53.06 52.39 52.67 1,428,699 +0.11(+0.20%)
Apr 20, 2018 52.66 52.73 52.08 52.56 564,874 +0.12(+0.22%)
Apr 19, 2018 52.99 53.08 52.19 52.44 502,479 -0.42(-0.79%)
Apr 18, 2018 52.98 53.13 52.55 52.86 365,908 +0.10(+0.18%)
Apr 17, 2018 52.82 52.88 52.31 52.76 589,335 +0.55(+1.06%)
Apr 16, 2018 52.19 52.63 51.70 52.21 400,725 +0.47(+0.90%)
Apr 13, 2018 52.53 52.64 51.48 51.74 446,033 -0.49(-0.93%)
Apr 12, 2018 51.63 52.41 51.48 52.23 512,453 +0.76(+1.47%)
Apr 11, 2018 50.46 51.51 50.29 51.47 520,243 +0.73(+1.44%)
Apr 10, 2018 50.45 51.20 50.26 50.74 399,334 +1.09(+2.19%)
Apr 09, 2018 50.02 50.47 49.66 49.66 536,206 +0.21(+0.43%)
Apr 06, 2018 50.72 50.98 48.90 49.44 822,938 -1.72(-3.36%)
Apr 05, 2018 50.96 51.34 50.72 51.16 769,560 +0.54(+1.07%)
Apr 04, 2018 49.06 50.75 48.53 50.62 841,751 +0.30(+0.60%)
Apr 03, 2018 49.90 52.33 49.31 50.32 851,113 +0.49(+0.97%)
Apr 02, 2018 50.34 50.46 49.12 49.83 1,392,789 -0.51(-1.02%)
Mar 29, 2018 50.34 50.34 50.34 0 +1.34(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.