ST: Sensata Technologies Holding plc

As of Monday, May 6th, 2024

$ 41.09

+1.02 +2.55%

Open: 41.90
High: 41.90
Low: 40.88
Volume: 3,894,001
Previous Close on Friday, May 3rd, 2024

$ 40.07

+0.67 +1.70%

Open: 39.95
High: 40.31
Low: 39.26
Volume: 3,502,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 41.90 41.90 40.88 41.09 3,894,001 +1.02 +2.55
2024-05-03 39.95 40.31 39.26 40.07 3,502,671 +0.67 +1.70
2024-05-02 39.31 39.59 38.28 39.40 2,726,837 +0.41 +1.05
2024-05-01 38.57 39.39 37.77 38.99 4,796,084 +0.68 +1.77
2024-04-30 42.82 42.88 38.16 38.31 14,624,230 +2.55 +7.13
2024-04-29 35.25 35.76 35.21 35.76 1,859,119 +0.78 +2.23
2024-04-26 34.40 35.10 34.26 34.98 1,173,906 +0.60 +1.75
2024-04-25 34.11 34.43 33.84 34.38 861,063 -0.04 -0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.88
On 2024-04-30		 37.77
On 2024-05-01		 5.33 14.90 42.88
On 2024-04-30		 37.77
On 2024-05-01		 -11.92 39.57
10D 42.88
On 2024-04-30		 33.45
On 2024-04-23		 7.38 21.89 42.88
On 2024-04-30		 37.77
On 2024-05-01		 -11.92 37.17
20D 42.88
On 2024-04-30		 33.32
On 2024-04-18		 5.20 14.49 42.88
On 2024-04-30		 37.77
On 2024-05-01		 -11.92 35.75
WTD 41.90
On 2024-05-06		 40.88
On 2024-05-06		 1.02 2.55 -- -- -- 41.09
MTD 41.90
On 2024-05-06		 37.77
On 2024-05-01		 2.78 7.26 39.39
On 2024-05-01		 39.39
On 2024-05-01		 0.00 39.89
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

41.09 +1.02 +2.55 3,894,001