ST: Sensata Technologies Holding plc

As of Tuesday, March 11th, 2025

$ 27.59

-0.54 -1.92%

Open: 28.09
High: 28.16
Low: 26.97
Volume: 1,701,120
Previous Close on Monday, March 10th, 2025

$ 28.13

-0.59 -2.05%

Open: 28.40
High: 29.25
Low: 27.93
Volume: 2,535,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 28.09 28.16 26.97 27.59 1,701,120 -0.54 -1.92
2025-03-10 28.40 29.25 27.93 28.13 2,535,857 -0.59 -2.05
2025-03-07 27.55 28.83 27.55 28.72 2,635,790 +0.88 +3.16
2025-03-06 26.85 27.94 26.70 27.84 1,978,792 +0.74 +2.73
2025-03-05 26.92 27.48 26.70 27.10 1,802,888 +0.57 +2.15
2025-03-04 26.83 27.07 26.01 26.53 2,983,964 -0.79 -2.89
2025-03-03 28.97 29.31 27.21 27.32 1,587,094 -1.53 -5.30
2025-02-28 28.69 29.03 28.30 28.85 2,104,632 +0.07 +0.24
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 29.25
On 2025-03-10		 26.70
On 2025-03-05		 1.06 4.00 29.25
On 2025-03-10		 26.97
On 2025-03-11		 -7.78 27.88
10D 29.90
On 2025-02-26		 26.01
On 2025-03-04		 -1.89 -6.41 29.90
On 2025-02-26		 26.01
On 2025-03-04		 -13.01 28.02
20D 30.28
On 2025-02-20		 25.42
On 2025-02-11		 1.78 6.90 30.28
On 2025-02-20		 26.01
On 2025-03-04		 -14.10 28.53
WTD 29.25
On 2025-03-10		 26.97
On 2025-03-11		 -1.13 -3.93 29.25
On 2025-03-10		 26.97
On 2025-03-11		 -7.78 27.86
MTD 29.31
On 2025-03-03		 26.01
On 2025-03-04		 -1.26 -4.37 29.31
On 2025-03-03		 26.01
On 2025-03-04		 -11.24 27.60
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

27.59 -0.54 -1.92 1,701,120