ST: Sensata Technologies Holding plc

As of Thursday, December 8th, 2022

$ 43.75

-0.02 -0.05%

Open: 44.00
High: 44.11
Low: 43.46
Volume: 1,137,676
Previous Close on Wednesday, December 7th, 2022

$ 43.77

-0.18 -0.41%

Open: 43.73
High: 43.93
Low: 43.29
Volume: 1,178,361
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 44.00 44.11 43.46 43.75 1,137,676 -0.02 -0.05
2022-12-07 43.73 43.93 43.29 43.77 1,178,361 -0.18 -0.41
2022-12-06 44.74 45.00 43.35 43.95 852,151 -0.64 -1.44
2022-12-05 44.77 45.20 44.37 44.59 877,619 -0.63 -1.39
2022-12-02 44.77 45.42 44.61 45.22 663,798 -0.35 -0.77
2022-12-01 45.25 45.80 44.91 45.57 990,414 +0.47 +1.04
2022-11-30 44.10 45.12 43.42 45.10 1,885,326 +1.10 +2.50
2022-11-29 43.56 44.38 43.56 44.00 984,510 +0.53 +1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.42
On 2022-12-02
43.29
On 2022-12-07
-1.82 -3.99 45.42
On 2022-12-02
43.29
On 2022-12-07
-4.69 44.26
10D 45.80
On 2022-12-01
43.10
On 2022-11-28
-1.28 -2.84 45.70
On 2022-11-25
43.10
On 2022-11-28
-5.69 44.47
20D 45.89
On 2022-11-11
42.39
On 2022-11-17
2.72 6.63 45.89
On 2022-11-11
42.39
On 2022-11-17
-7.63 44.43
WTD 45.20
On 2022-12-05
43.29
On 2022-12-07
-1.47 -3.25 45.20
On 2022-12-05
43.29
On 2022-12-07
-4.23 44.02
MTD 45.80
On 2022-12-01
43.29
On 2022-12-07
-1.35 -2.99 45.80
On 2022-12-01
43.29
On 2022-12-07
-5.48 44.48
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX

S&P 100 Index

1,769.18 +13.91 +0.79
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,637.50 +140.10 +1.22
NYA

NYSE Composite Index

15,399.94 +88.15 +0.58
RUI

RUSSELL 1000 Index

2,173.56 +16.95 +0.79
RUT

Russell 2000 Index

1,818.29 +11.39 +0.63
RUA

Russell 3000 Index

2,288.41 +17.64 +0.78
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

43.75 -0.02 -0.05 1,137,676