ST: Sensata Technologies Holding plc

As of Friday, May 17th, 2024

$ 42.77

+0.13 +0.30%

Open: 42.69
High: 42.87
Low: 42.41
Volume: 1,290,267
Previous Close on Thursday, May 16th, 2024

$ 42.64

-0.38 -0.88%

Open: 42.98
High: 43.12
Low: 42.59
Volume: 1,927,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 42.69 42.87 42.41 42.77 1,290,267 +0.13 +0.30
2024-05-16 42.98 43.12 42.59 42.64 1,927,544 -0.38 -0.88
2024-05-15 43.08 43.14 42.68 43.02 1,380,351 +0.33 +0.77
2024-05-14 43.00 43.00 42.39 42.69 2,140,079 +0.08 +0.19
2024-05-13 42.46 42.76 42.18 42.61 2,845,414 +0.27 +0.64
2024-05-10 42.85 43.11 41.95 42.34 1,479,050 -0.30 -0.70
2024-05-09 42.69 42.86 42.19 42.64 1,651,426 +0.09 +0.21
2024-05-08 41.65 42.94 41.65 42.55 3,885,293 +0.56 +1.33
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 43.14
On 2024-05-15		 42.18
On 2024-05-13		 0.43 1.02 43.14
On 2024-05-15		 42.41
On 2024-05-17		 -1.69 42.75
10D 43.14
On 2024-05-15		 40.88
On 2024-05-06		 2.70 6.74 43.11
On 2024-05-10		 42.18
On 2024-05-13		 -2.16 42.43
20D 43.14
On 2024-05-15		 33.45
On 2024-04-23		 9.07 26.91 42.88
On 2024-04-30		 37.77
On 2024-05-01		 -11.92 39.43
WTD 43.14
On 2024-05-15		 42.18
On 2024-05-13		 0.43 1.02 43.14
On 2024-05-15		 42.41
On 2024-05-17		 -1.69 42.75
MTD 43.14
On 2024-05-15		 37.77
On 2024-05-01		 4.46 11.64 43.11
On 2024-05-10		 42.18
On 2024-05-13		 -2.16 41.75
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

29.59 -0.02 -0.07 4,971,491
IHI

iShares U.S. Medical Devices ETF

56.69 -0.06 -0.11 542,596
MCY

Mercury General Corporation

58.20 +0.24 +0.41 176,416
HUBB

Hubbell Incorporated

392.74 +1.41 +0.36 380,043
ST

Sensata Technologies Holding plc

42.77 +0.13 +0.30 1,290,267