ST: Sensata Technologies Holding plc

As of Friday, March 13th, 2026

$ 34.27

-0.01 -0.03%

Open: 34.50
High: 34.74
Low: 33.77
Volume: 1,769,884
Previous Close on Thursday, March 12th, 2026

$ 34.28

-1.10 -3.11%

Open: 34.45
High: 34.99
Low: 34.18
Volume: 3,259,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 34.50 34.74 33.77 34.27 1,769,884 -0.01 -0.03
2026-03-12 34.45 34.99 34.18 34.28 3,259,312 -1.10 -3.11
2026-03-11 34.68 35.41 33.93 35.38 2,559,675 +1.84 +5.49
2026-03-10 33.29 34.32 33.04 33.54 2,038,606 +0.42 +1.27
2026-03-09 32.37 33.15 31.07 33.12 2,422,466 +0.14 +0.42
2026-03-06 33.29 33.45 32.58 32.98 1,970,199 -1.26 -3.68
2026-03-05 34.45 35.49 34.00 34.24 1,839,415 -0.71 -2.03
2026-03-04 35.70 36.00 34.72 34.95 1,558,871 -0.35 -0.99
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 35.41
On 2026-03-11		 31.07
On 2026-03-09		 1.29 3.91 35.41
On 2026-03-11		 33.77
On 2026-03-13		 -4.65 34.12
10D 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -3.07 -8.22 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -16.68 34.49
20D 39.09
On 2026-02-24		 31.07
On 2026-03-09		 -1.84 -5.10 39.09
On 2026-02-24		 31.07
On 2026-03-09		 -20.52 35.90
WTD 35.41
On 2026-03-11		 31.07
On 2026-03-09		 1.29 3.91 35.41
On 2026-03-11		 33.77
On 2026-03-13		 -4.65 34.12
MTD 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -3.07 -8.22 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -16.68 34.49
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

137.14 +1.33 +0.98 1,356,103
TYL

Tyler Technologies Inc.

349.79 +4.27 +1.24 413,206
CL

Colgate-Palmolive Co.

88.84 +0.89 +1.01 5,705,185
FAST

Fastenal Co.

45.46 +0.21 +0.46 6,160,213
ST

Sensata Technologies Holding plc

34.27 -0.01 -0.03 1,769,884