ST: Sensata Technologies Holding plc

As of Friday, January 10th, 2025

$ 27.26

-0.47 -1.69%

Open: 27.41
High: 27.51
Low: 27.02
Volume: 1,047,695
Previous Close on Wednesday, January 8th, 2025

$ 27.73

-0.69 -2.43%

Open: 28.02
High: 28.22
Low: 27.51
Volume: 1,118,007

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 28.07 28.92 28.07 28.34 1,522,622 +0.74 +2.68
2025-01-03 27.35 27.81 26.98 27.60 1,054,003 +0.35 +1.28
2025-01-02 27.60 27.67 27.03 27.25 1,295,023 -0.15 -0.55
2024-12-31 27.18 27.59 27.18 27.40 873,015 +0.28 +1.03
2024-12-30 27.08 27.37 26.65 27.12 945,929 -0.26 -0.95
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 28.92
On 2025-01-06		 26.98
On 2025-01-03		 0.01 0.04 28.92
On 2025-01-06		 27.02
On 2025-01-10		 -6.59 27.87
10D 28.92
On 2025-01-06		 26.65
On 2024-12-30		 -0.14 -0.51 28.92
On 2025-01-06		 27.02
On 2025-01-10		 -6.59 27.63
20D 31.34
On 2024-12-11		 26.65
On 2024-12-30		 -3.71 -11.98 31.34
On 2024-12-11		 26.65
On 2024-12-30		 -14.96 28.25
WTD 28.92
On 2025-01-06		 27.02
On 2025-01-10		 -0.34 -1.23 28.92
On 2025-01-06		 27.02
On 2025-01-10		 -6.59 27.94
MTD 28.92
On 2025-01-06		 26.98
On 2025-01-03		 -0.14 -0.51 28.92
On 2025-01-06		 27.02
On 2025-01-10		 -6.59 27.77
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

27.26 -0.47 -1.69 1,047,695