Sensata Technologies Holding PLC (ST)
31.89
+1.02
(+3.30%)
USD |
NYSE |
Nov 22, 16:00
31.89
0.00 (0.00%)
Pre-Market: 20:00
Sensata Technologies Price: 31.89 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 30.88 | 31.97 | 30.87 | 31.89 | 1.116M |
| Nov 21, 2024 | 30.62 | 31.09 | 30.48 | 30.87 | 1.966M |
| Nov 20, 2024 | 30.88 | 31.04 | 30.44 | 30.72 | 1.190M |
| Nov 19, 2024 | 31.15 | 31.41 | 30.81 | 30.98 | 1.506M |
| Nov 18, 2024 | 31.84 | 32.01 | 31.27 | 31.55 | 1.454M |
| Nov 15, 2024 | 32.78 | 32.78 | 31.57 | 31.83 | 1.797M |
| Nov 14, 2024 | 33.00 | 33.40 | 32.42 | 32.62 | 1.507M |
| Nov 13, 2024 | 32.77 | 32.96 | 32.40 | 32.67 | 1.231M |
| Nov 12, 2024 | 32.33 | 32.89 | 32.24 | 32.85 | 1.662M |
| Nov 11, 2024 | 33.48 | 33.48 | 32.54 | 32.60 | 1.030M |
| Nov 08, 2024 | 33.28 | 33.46 | 33.03 | 33.09 | 807556.0 |
| Nov 07, 2024 | 33.65 | 34.31 | 33.32 | 33.48 | 1.622M |
| Nov 06, 2024 | 32.85 | 33.69 | 32.54 | 33.46 | 1.710M |
| Nov 05, 2024 | 32.30 | 32.31 | 31.18 | 31.58 | 3.305M |
| Nov 04, 2024 | 34.36 | 34.79 | 33.54 | 33.64 | 2.347M |
| Nov 01, 2024 | 34.46 | 34.93 | 34.29 | 34.48 | 1.699M |
| Oct 31, 2024 | 34.88 | 35.06 | 34.34 | 34.34 | 1.561M |
| Oct 30, 2024 | 35.27 | 35.86 | 34.92 | 34.98 | 942925.0 |
| Oct 29, 2024 | 35.34 | 35.40 | 34.75 | 35.33 | 668497.0 |
| Oct 28, 2024 | 35.32 | 35.94 | 35.20 | 35.55 | 843573.0 |
| Oct 25, 2024 | 35.00 | 35.68 | 34.87 | 35.10 | 966233.0 |
| Oct 24, 2024 | 34.99 | 35.07 | 34.50 | 34.94 | 1.216M |
| Oct 23, 2024 | 34.89 | 35.46 | 34.45 | 34.88 | 999612.0 |
| Oct 22, 2024 | 35.03 | 35.26 | 34.25 | 35.03 | 2.219M |
| Oct 21, 2024 | 35.92 | 36.04 | 35.29 | 35.45 | 960354.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.11
Minimum
Mar 18 2020
65.00
Maximum
Jan 04 2022
45.22
Average
43.70
Median
Price Benchmarks
| Genasys Inc | 3.77 |
| MIND Technology Inc | 3.83 |
| Astrotech Corp | 7.70 |
| Sobr Safe Inc | 4.32 |
| Cepton Inc | 3.12 |
Price Related Metrics
| PS Ratio | 1.198 |
| Price to Book Value | 1.613 |
| Price to Free Cash Flow | 15.49 |
| Earnings Yield | -1.69% |
| Market Cap | 4.770B |
| Operating PE Ratio | 9.785 |
| Normalized PE Ratio | 11.21 |