ST: Sensata Technologies Holding plc

As of Thursday, September 17th, 2026

$ 42.24

+0.33 +0.79%

Open: 43.16
High: 43.16
Low: 42.17
Volume: 1,120,382
Previous Close on Wednesday, September 16th, 2026

$ 41.91

+0.27 +0.65%

Open: 42.13
High: 42.44
Low: 41.20
Volume: 1,139,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 43.16 43.16 42.17 42.24 1,120,380 +0.33 +0.79
2026-09-16 42.13 42.44 41.20 41.91 1,139,879 +0.27 +0.65
2026-09-15 41.86 42.05 41.43 41.64 1,013,138 +0.26 +0.63
2026-09-14 41.89 42.14 41.19 41.38 1,315,901 -2.26 -5.18
2026-09-11 43.00 43.68 42.62 43.64 1,901,428 +1.45 +3.44
2026-09-10 41.46 42.32 41.13 42.19 1,444,692 +0.16 +0.38
2026-09-09 42.26 42.73 41.76 42.03 1,123,392 -0.56 -1.31
2026-09-08 44.15 44.18 42.47 42.59 2,536,662 -0.49 -1.14
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 43.68
On 2026-09-11		 41.19
On 2026-09-14		 0.05 0.12 43.68
On 2026-09-11		 41.19
On 2026-09-14		 -5.70 42.16
10D 44.18
On 2026-09-08		 41.13
On 2026-09-10		 0.20 0.48 44.18
On 2026-09-08		 41.13
On 2026-09-10		 -6.90 42.27
20D 44.18
On 2026-09-08		 40.25
On 2026-09-01		 -0.53 -1.24 44.18
On 2026-09-08		 41.13
On 2026-09-10		 -6.90 42.09
WTD 43.16
On 2026-09-17		 41.19
On 2026-09-14		 -1.40 -3.21 42.14
On 2026-09-14		 41.43
On 2026-09-15		 -1.68 41.79
MTD 44.18
On 2026-09-08		 40.25
On 2026-09-01		 1.21 2.95 44.18
On 2026-09-08		 41.13
On 2026-09-10		 -6.90 42.15
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

6.82 -0.16 -2.29 709,829
MATW

Matthews International Corp.

20.15 +0.20 +1.00 1,189,858
INSW

International Seaways Inc.

110.53 +1.15 +1.05 635,843
GDYN

Grid Dynamics Holdings Inc.

8.08 +0.06 +0.75 1,110,534
ST

Sensata Technologies Holding plc

42.24 +0.33 +0.79 1,120,382