ST: Sensata Technologies Holding plc

As of Friday, August 14th, 2026

$ 46.23

+0.81 +1.78%

Open: 45.38
High: 46.33
Low: 45.20
Volume: 1,511,079
Previous Close on Thursday, August 13th, 2026

$ 45.42

-0.73 -1.58%

Open: 45.96
High: 46.26
Low: 45.13
Volume: 923,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 45.38 46.33 45.20 46.23 1,511,079 +0.81 +1.78
2026-08-13 45.96 46.26 45.13 45.42 923,717 -0.73 -1.58
2026-08-12 47.20 47.22 45.93 46.15 999,362 -0.08 -0.17
2026-08-11 46.39 47.52 45.42 46.23 1,133,596 +0.44 +0.96
2026-08-10 46.93 46.93 45.77 45.79 1,134,884 -0.88 -1.89
2026-08-07 46.70 47.05 45.88 46.67 1,170,854 +0.34 +0.73
2026-08-06 47.04 48.29 46.28 46.33 1,261,727 -1.26 -2.65
2026-08-05 48.20 49.17 47.58 47.59 1,083,414 -1.07 -2.20
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 47.52
On 2026-08-11		 45.13
On 2026-08-13		 -0.44 -0.94 47.52
On 2026-08-11		 45.13
On 2026-08-13		 -5.03 45.96
10D 49.17
On 2026-08-05		 45.13
On 2026-08-13		 -0.06 -0.13 49.17
On 2026-08-05		 45.13
On 2026-08-13		 -8.22 46.59
20D 51.00
On 2026-07-30		 44.51
On 2026-07-20		 1.18 2.62 51.00
On 2026-07-30		 45.13
On 2026-08-13		 -11.51 46.38
WTD 47.52
On 2026-08-11		 45.13
On 2026-08-13		 -0.44 -0.94 47.52
On 2026-08-11		 45.13
On 2026-08-13		 -5.03 45.96
MTD 49.17
On 2026-08-05		 45.13
On 2026-08-13		 -0.06 -0.13 49.17
On 2026-08-05		 45.13
On 2026-08-13		 -8.22 46.59
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
AMRN

Amarin Corporation plc

14.07 -0.08 -0.57 52,509
JBGS

JBG SMITH Properties

11.48 -0.33 -2.79 709,087
ST

Sensata Technologies Holding plc

46.23 +0.81 +1.78 1,511,079