ST: Sensata Technologies Holding plc

As of Friday, January 17th, 2025

$ 28.42

+0.14 +0.50%

Open: 28.57
High: 28.80
Low: 28.36
Volume: 978,827
Previous Close on Thursday, January 16th, 2025

$ 28.28

+0.11 +0.39%

Open: 28.33
High: 28.52
Low: 27.89
Volume: 1,024,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 28.57 28.80 28.36 28.42 978,827 +0.14 +0.50
2025-01-16 28.33 28.52 27.89 28.28 1,024,545 +0.11 +0.39
2025-01-15 28.53 28.61 28.00 28.17 720,632 +0.43 +1.55
2025-01-14 27.61 27.95 27.42 27.74 1,616,946 +0.28 +1.02
2025-01-13 27.05 27.59 26.89 27.46 1,015,946 +0.20 +0.73
2025-01-10 27.41 27.51 27.02 27.26 1,047,695 -0.47 -1.69
2025-01-08 28.02 28.22 27.51 27.73 1,118,007 -0.69 -2.43
2025-01-07 28.48 28.82 28.17 28.42 1,194,091 +0.08 +0.28
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 28.80
On 2025-01-17		 26.89
On 2025-01-13		 1.16 4.26 28.61
On 2025-01-15		 27.89
On 2025-01-16		 -2.52 28.01
10D 28.92
On 2025-01-06		 26.89
On 2025-01-13		 1.17 4.29 28.92
On 2025-01-06		 26.89
On 2025-01-13		 -7.02 27.94
20D 30.00
On 2024-12-18		 26.65
On 2024-12-30		 -1.06 -3.60 30.00
On 2024-12-18		 26.65
On 2024-12-30		 -11.17 27.70
WTD 28.80
On 2025-01-17		 26.89
On 2025-01-13		 1.16 4.26 28.61
On 2025-01-15		 27.89
On 2025-01-16		 -2.52 28.01
MTD 28.92
On 2025-01-06		 26.89
On 2025-01-13		 1.02 3.72 28.92
On 2025-01-06		 26.89
On 2025-01-13		 -7.02 27.88
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

28.42 +0.14 +0.50 978,827