ST: Sensata Technologies Holding plc

As of Thursday, September 3rd, 2026

$ 42.02

-0.02 -0.05%

Open: 42.13
High: 42.40
Low: 41.33
Volume: 948,778
Previous Close on Wednesday, September 2nd, 2026

$ 42.04

+1.06 +2.59%

Open: 40.94
High: 42.14
Low: 40.58
Volume: 1,638,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 42.13 42.40 41.33 42.02 948,776 -0.02 -0.05
2026-09-02 40.94 42.14 40.58 42.04 1,638,757 +1.06 +2.59
2026-09-01 40.58 41.03 40.25 40.98 1,186,950 -0.05 -0.12
2026-08-31 41.79 41.79 40.62 41.03 1,750,133 0.00 0.00
2026-08-28 42.77 43.15 41.01 41.03 1,235,032 -1.46 -3.44
2026-08-27 42.62 43.16 42.16 42.49 719,827 -0.09 -0.21
2026-08-26 42.43 43.05 42.30 42.58 798,537 +0.41 +0.97
2026-08-25 42.79 42.79 41.69 42.17 1,033,608 +0.21 +0.50
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 43.15
On 2026-08-28		 40.25
On 2026-09-01		 -0.47 -1.11 43.15
On 2026-08-28		 40.25
On 2026-09-01		 -6.71 41.42
10D 43.16
On 2026-08-27		 40.25
On 2026-09-01		 0.09 0.21 43.16
On 2026-08-27		 40.25
On 2026-09-01		 -6.74 41.91
20D 47.52
On 2026-08-11		 40.25
On 2026-09-01		 -4.31 -9.30 47.52
On 2026-08-11		 40.25
On 2026-09-01		 -15.30 43.47
WTD 42.40
On 2026-09-03		 40.25
On 2026-09-01		 0.99 2.41 41.79
On 2026-08-31		 40.25
On 2026-09-01		 -3.69 41.52
MTD 42.40
On 2026-09-03		 40.25
On 2026-09-01		 0.99 2.41 41.03
On 2026-09-01		 41.03
On 2026-09-01		 0.00 41.68
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

33.86 +0.51 +1.53 87,948
MATW

Matthews International Corp.

21.10 +0.27 +1.30 549,261
ST

Sensata Technologies Holding plc

42.02 -0.02 -0.05 948,778