ST: Sensata Technologies Holding plc

As of Friday, July 26th, 2024

$ 38.23

+0.98 +2.63%

Open: 37.86
High: 38.56
Low: 37.53
Volume: 1,752,832
Previous Close on Thursday, July 25th, 2024

$ 37.25

-- 0 0%

Open: 37.30
High: 38.19
Low: 37.06
Volume: 2,037,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 37.86 38.56 37.53 38.23 1,752,832 +0.98 +2.63
2024-07-25 37.30 38.19 37.06 37.25 2,037,557 0.00 0.00
2024-07-24 38.76 38.94 37.24 37.25 1,925,412 -1.73 -4.44
2024-07-23 39.44 39.64 38.97 38.98 1,471,535 -0.17 -0.43
2024-07-22 39.22 39.37 38.44 39.15 1,584,766 +0.26 +0.67
2024-07-19 41.00 41.04 38.67 38.89 2,785,660 -2.63 -6.33
2024-07-18 41.41 42.29 41.29 41.52 1,895,489 -0.19 -0.46
2024-07-17 42.10 42.29 41.60 41.71 1,536,920 -0.59 -1.39
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 39.64
On 2024-07-23		 37.06
On 2024-07-25		 -0.66 -1.70 39.64
On 2024-07-23		 37.06
On 2024-07-25		 -6.51 38.17
10D 42.33
On 2024-07-16		 37.06
On 2024-07-25		 -2.47 -6.07 42.33
On 2024-07-16		 37.06
On 2024-07-25		 -12.45 39.62
20D 42.33
On 2024-07-16		 36.85
On 2024-06-28		 0.97 2.60 42.33
On 2024-07-16		 37.06
On 2024-07-25		 -12.45 39.08
WTD 39.64
On 2024-07-23		 37.06
On 2024-07-25		 -0.66 -1.70 39.64
On 2024-07-23		 37.06
On 2024-07-25		 -6.51 38.17
MTD 42.33
On 2024-07-16		 37.06
On 2024-07-25		 0.84 2.25 42.33
On 2024-07-16		 37.06
On 2024-07-25		 -12.45 39.17
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

38.23 +0.98 +2.63 1,752,832