Historical Stock Price
ST historical stock prices picture
Sensata Technologies Holding PLC (ST) has the following price history information. Looking back at ST historical stock prices for the last five trading days, on March 21, 2024, ST opened at $36.61, traded as high as $36.68 and as low as $36.17, and closed at $36.27. Trading volume was a total of 2.33M shares. On March 22, 2024, ST opened at $36.28, traded as high as $36.43 and as low as $35.68, and closed at $35.70. Trading volume was a total of 1.36M shares. On March 25, 2024, ST opened at $35.62, traded as high as $36.17 and as low as $35.55, and closed at $35.67. Trading volume was a total of 697.40K shares. On March 26, 2024, ST opened at $35.79, traded as high as $35.84 and as low as $34.90, and closed at $34.91. Trading volume was a total of 1.96M shares. On March 27, 2024, ST opened at $35.09, traded as high as $36.44 and as low as $34.86, and closed at $36.43. Trading volume was a total of 1.42M shares.

ST Historical Stock Prices By Date:

ST historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sensata Technologies Holding PLC shares, starting with a $10,000 purchase of ST, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $42.64
End price/share: $36.43
Starting shares: 234.52
Ending shares: 240.00
Dividends reinvested/share: $0.92
Total return: -12.57%
Average Annual Total Return: -1.33%
Starting investment: $10,000.00
Ending investment: $8,747.16
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $42.64
End price/share: $36.43
Dividends collected/share: $0.92
Total return: -12.41%
Average Annual Total Return: -1.32%
Starting investment: $10,000.00
Ending investment: $8,756.03
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $36.61 $36.68 $36.17 $36.27 2.33M
03/22/2024 $36.28 $36.43 $35.68 $35.70 1.36M
03/25/2024 $35.62 $36.17 $35.55 $35.67 697.40K
03/26/2024 $35.79 $35.84 $34.90 $34.91 1.96M
03/27/2024 $35.09 $36.44 $34.86 $36.43 1.42M
Sensata Technologies Holding is a holding company. Through its subsidiaries, Co. is an industrial technology company. Co.'s segments are: Performance Sensing, which primarily serves the automotive and heavy vehicle and off-road industries through development and manufacture of sensors, high-voltage solutions, and other solutions used in systems and applications such as those used in subsystems of automobiles, on-road trucks, and off-road equipment; and Sensing Solutions, which primarily serves the industrial and aerospace industries through development and manufacture of a portfolio of application-specific sensor and electrical protection products used in a range of industrial markets.
Date Close
03/21/2024$36.27
03/22/2024$35.70
03/25/2024$35.67
03/26/2024$34.91
03/27/2024$36.43
ST is categorized under the Consumer sector; below are some other companies in the same sector:

STKL Historical Stock Prices
STLY Historical Stock Prices
STRT Historical Stock Prices
STS Historical Stock Prices
STSI Historical Stock Prices
STZ Historical Stock Prices
SUMR Historical Stock Prices
SUP Historical Stock Prices
SWHC Historical Stock Prices
SYPR Historical Stock Prices

Email EnvelopeFree ST Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.