ST: Sensata Technologies Holding plc

As of Friday, April 26th, 2024

$ 34.98

+0.60 +1.75%

Open: 34.40
High: 35.10
Low: 34.26
Volume: 1,173,906
Previous Close on Thursday, April 25th, 2024

$ 34.38

-0.04 -0.12%

Open: 34.11
High: 34.43
Low: 33.84
Volume: 861,063

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 34.19 34.68 33.99 34.42 908,741 +0.16 +0.47
2024-04-23 33.75 34.46 33.45 34.26 998,082 +0.55 +1.63
2024-04-22 33.83 34.03 33.46 33.71 1,623,806 +0.01 +0.03
2024-04-19 33.41 33.87 33.38 33.70 1,725,508 +0.19 +0.57
2024-04-18 33.52 33.76 33.32 33.51 948,939 +0.03 +0.09
2024-04-17 33.83 34.28 33.45 33.48 1,370,635 -0.19 -0.56
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 35.10
On 2024-04-26		 33.45
On 2024-04-23		 1.28 3.80 34.68
On 2024-04-24		 33.84
On 2024-04-25		 -2.44 34.35
10D 35.16
On 2024-04-15		 33.32
On 2024-04-18		 0.40 1.16 35.16
On 2024-04-15		 33.32
On 2024-04-18		 -5.22 34.01
20D 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -1.76 -4.79 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -10.79 34.91
WTD 35.10
On 2024-04-26		 33.45
On 2024-04-23		 1.28 3.80 34.68
On 2024-04-24		 33.84
On 2024-04-25		 -2.44 34.35
MTD 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -1.76 -4.79 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -10.79 34.91
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

34.98 +0.60 +1.75 1,173,906