ST: Sensata Technologies Holding plc

As of Wednesday, April 16th, 2025

$ 19.17

-0.58 -2.94%

Open: 19.66
High: 19.93
Low: 18.87
Volume: 1,394,764
Previous Close on Tuesday, April 15th, 2025

$ 19.75

-0.24 -1.20%

Open: 19.84
High: 20.06
Low: 19.45
Volume: 1,679,505

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-09 17.34 21.29 17.32 20.88 5,229,091 +3.19 +18.03
2025-04-08 19.79 19.79 17.41 17.69 3,098,819 -1.21 -6.40
2025-04-07 17.70 20.17 17.61 18.90 3,826,796 +0.18 +0.96
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 20.48
On 2025-04-10		 18.73
On 2025-04-11		 -1.71 -8.19 20.48
On 2025-04-10		 18.73
On 2025-04-11		 -8.54 19.58
10D 23.41
On 2025-04-03		 17.32
On 2025-04-09		 -5.44 -22.10 23.41
On 2025-04-03		 17.32
On 2025-04-09		 -26.01 19.44
20D 28.27
On 2025-03-25		 17.32
On 2025-04-09		 -8.82 -31.51 28.27
On 2025-03-25		 17.32
On 2025-04-09		 -38.73 22.82
WTD 20.25
On 2025-04-14		 18.87
On 2025-04-16		 -0.40 -2.04 20.25
On 2025-04-14		 18.87
On 2025-04-16		 -6.81 19.64
MTD 24.92
On 2025-04-02		 17.32
On 2025-04-09		 -5.10 -21.01 24.92
On 2025-04-02		 17.32
On 2025-04-09		 -30.49 20.27
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SCHP

Schwab U.S. TIPS ETF

26.40 +0.09 +0.34 2,594,381
AG

First Majestic Silver Corp.

6.70 +0.10 +1.52 22,435,494
VMBS

Vanguard Mortgage-Backed Securities ETF

45.92 +0.12 +0.26 2,599,143
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
ST

Sensata Technologies Holding plc

19.17 -0.58 -2.94 1,394,764