ST: Sensata Technologies Holding plc

As of Friday, June 13th, 2025

$ 27.49

-1.27 -4.42%

Open: 28.14
High: 28.43
Low: 26.95
Volume: 1,885,982
Previous Close on Thursday, June 12th, 2025

$ 28.76

+0.07 +0.24%

Open: 28.33
High: 28.79
Low: 28.16
Volume: 1,215,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 28.14 28.43 26.95 27.49 1,885,982 -1.27 -4.42
2025-06-12 28.33 28.79 28.16 28.76 1,215,129 +0.07 +0.24
2025-06-11 28.57 28.82 28.32 28.69 1,901,464 +0.36 +1.27
2025-06-10 27.98 28.58 27.70 28.33 2,106,194 +0.56 +2.02
2025-06-09 27.50 28.22 27.26 27.77 1,406,167 +0.74 +2.74
2025-06-06 27.03 27.32 26.86 27.03 1,093,787 +0.52 +1.96
2025-06-05 26.67 26.94 26.32 26.51 956,730 -0.09 -0.34
2025-06-04 26.70 26.81 26.46 26.60 825,978 +0.06 +0.23
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 28.82
On 2025-06-11		 26.95
On 2025-06-13		 0.46 1.70 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 28.21
10D 28.82
On 2025-06-11		 25.45
On 2025-06-02		 1.43 5.49 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 27.34
20D 28.82
On 2025-06-11		 24.69
On 2025-05-23		 0.17 0.62 27.27
On 2025-05-16		 24.69
On 2025-05-23		 -9.46 26.79
WTD 28.82
On 2025-06-11		 26.95
On 2025-06-13		 0.46 1.70 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 28.21
MTD 28.82
On 2025-06-11		 25.45
On 2025-06-02		 1.43 5.49 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 27.34
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BKU

BankUnited Inc.

33.75 -0.97 -2.79 567,853
ADBE

Adobe Systems Inc.

391.68 -22.00 -5.32 10,610,726
CTSH

Cognizant Technology Solutions Corp.

78.95 -1.51 -1.88 2,469,133
SDOG

ALPS Sector Dividend Dogs ETF

57.30 -0.36 -0.62 24,060
ST

Sensata Technologies Holding plc

27.49 -1.27 -4.42 1,885,982