ST: Sensata Technologies Holding plc

As of Tuesday, April 22nd, 2025

$ 19.58

+0.71 +3.76%

Open: 19.22
High: 19.62
Low: 19.08
Volume: 2,130,829
Previous Close on Monday, April 21st, 2025

$ 18.87

-0.60 -3.08%

Open: 19.13
High: 19.27
Low: 18.57
Volume: 1,598,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 19.22 19.62 19.08 19.58 2,130,829 +0.71 +3.76
2025-04-21 19.13 19.27 18.57 18.87 1,598,528 -0.60 -3.08
2025-04-17 19.10 19.56 18.98 19.47 1,564,885 +0.30 +1.56
2025-04-16 19.66 19.93 18.87 19.17 1,394,764 -0.58 -2.94
2025-04-15 19.84 20.06 19.45 19.75 1,679,505 -0.24 -1.20
2025-04-14 20.06 20.25 19.10 19.99 2,301,580 +0.42 +2.15
2025-04-11 19.43 19.68 18.73 19.57 1,946,030 +0.13 +0.67
2025-04-10 20.48 20.48 18.82 19.44 2,906,096 -1.44 -6.90
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 20.06
On 2025-04-15		 18.57
On 2025-04-21		 -0.41 -2.05 20.06
On 2025-04-15		 18.57
On 2025-04-21		 -7.42 19.37
10D 21.29
On 2025-04-09		 17.32
On 2025-04-09		 0.68 3.60 21.29
On 2025-04-09		 18.57
On 2025-04-21		 -12.78 19.44
20D 28.27
On 2025-03-25		 17.32
On 2025-04-09		 -8.21 -29.54 28.27
On 2025-03-25		 17.32
On 2025-04-09		 -38.73 21.58
WTD 19.62
On 2025-04-22		 18.57
On 2025-04-21		 0.11 0.56 19.27
On 2025-04-21		 19.27
On 2025-04-21		 0.00 19.23
MTD 24.92
On 2025-04-02		 17.32
On 2025-04-09		 -4.69 -19.32 24.92
On 2025-04-02		 17.32
On 2025-04-09		 -30.49 20.07
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

19.58 +0.71 +3.76 2,130,829