Sensata Technologies Holding PLC (ST)
33.64
-0.84
(-2.44%)
USD |
NYSE |
Nov 04, 16:00
31.96
-1.68
(-4.99%)
Pre-Market: 20:00
Sensata Technologies Price: 33.64 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 34.36 | 34.79 | 33.54 | 33.64 | 2.346M |
| 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 |
| Oct 18, 2024 | 36.30 | 36.33 | 35.91 | 35.99 | 828822.0 |
| Oct 17, 2024 | 36.04 | 36.18 | 35.54 | 36.13 | 841244.0 |
| Oct 16, 2024 | 35.74 | 36.00 | 35.64 | 35.91 | 708658.0 |
| Oct 15, 2024 | 36.17 | 36.64 | 35.41 | 35.45 | 828281.0 |
| Oct 14, 2024 | 35.82 | 36.54 | 35.64 | 36.49 | 1.194M |
| Oct 11, 2024 | 35.20 | 36.08 | 35.11 | 35.96 | 991366.0 |
| Oct 10, 2024 | 34.82 | 35.34 | 34.74 | 35.22 | 1.421M |
| Oct 09, 2024 | 34.85 | 35.39 | 34.78 | 35.14 | 668171.0 |
| Oct 08, 2024 | 35.39 | 35.62 | 34.66 | 34.90 | 1.310M |
| Oct 07, 2024 | 34.72 | 35.82 | 34.63 | 35.75 | 2.086M |
| Oct 04, 2024 | 34.95 | 35.13 | 34.55 | 34.90 | 811462.0 |
| Oct 03, 2024 | 34.43 | 34.77 | 34.31 | 34.38 | 655745.0 |
| Oct 02, 2024 | 35.07 | 35.24 | 34.73 | 34.78 | 975558.0 |
| Oct 01, 2024 | 35.82 | 35.82 | 34.79 | 35.14 | 1.144M |
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
45.45
Average
43.96
Median
Price Benchmarks
| Genasys Inc | 3.575 |
| MIND Technology Inc | 3.61 |
| Teledyne Technologies Inc | 457.92 |
| Sobr Safe Inc | 4.93 |
| Cepton Inc | 3.142 |
Price Related Metrics
| PE Ratio | 841.00 |
| PS Ratio | 1.262 |
| Price to Book Value | 1.686 |
| Price to Free Cash Flow | 16.61 |
| Earnings Yield | 0.12% |
| Market Cap | 5.078B |
| Operating PE Ratio | 9.382 |
| Normalized PE Ratio | 16.39 |