ST (Sensata Technologies...) Stock Historical Data

As of Wednesday, October 14th, 2026

$ 41.17

-1.33 -3.13%

Open: 42.05
High: 42.47
Low: 40.62
Volume: 1,790,551
Previous Close on Tuesday, October 13th, 2026

$ 42.50

+0.40 +0.95%

Open: 41.66
High: 42.71
Low: 41.53
Volume: 1,170,882
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

148.58 -2.71 -1.79 477,711
CSW

CSW Industrials Inc.

288.59 -5.55 -1.89 107,423
GDYN

Grid Dynamics Holdings Inc.

7.67 -0.11 -1.41 816,247
VIS

Vanguard Industrial ETF

319.43 -3.53 -1.09 17,389
ST

Sensata Technologies Holding plc

41.17 -1.33 -3.13 1,790,551