ST: Sensata Technologies Holding plc

As of Thursday, July 16th, 2026

$ 44.45

-0.20 -0.45%

Open: 44.36
High: 44.54
Low: 43.54
Volume: 1,623,083
Previous Close on Wednesday, July 15th, 2026

$ 44.65

-0.02 -0.04%

Open: 45.10
High: 45.10
Low: 43.67
Volume: 1,244,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 44.36 44.54 43.54 44.45 1,623,083 -0.20 -0.45
2026-07-15 45.10 45.10 43.67 44.65 1,244,008 -0.02 -0.04
2026-07-14 45.48 45.83 44.11 44.67 1,115,260 +0.27 +0.61
2026-07-13 44.98 45.26 44.13 44.40 1,519,442 -0.92 -2.03
2026-07-10 44.76 45.62 44.59 45.32 943,437 +0.56 +1.25
2026-07-09 45.15 45.47 44.47 44.76 1,361,741 +0.85 +1.94
2026-07-08 43.87 44.33 42.88 43.91 1,926,529 -0.38 -0.86
2026-07-07 45.09 45.19 43.37 44.29 1,501,886 -1.83 -3.97
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 45.83
On 2026-07-14		 43.54
On 2026-07-16		 -0.31 -0.69 45.83
On 2026-07-14		 43.54
On 2026-07-16		 -5.00 44.70
10D 47.08
On 2026-07-02		 42.88
On 2026-07-08		 -2.10 -4.51 47.08
On 2026-07-02		 42.88
On 2026-07-08		 -8.92 44.79
20D 51.76
On 2026-06-17		 42.88
On 2026-07-08		 -5.80 -11.54 51.76
On 2026-06-17		 42.88
On 2026-07-08		 -17.16 46.70
WTD 45.83
On 2026-07-14		 43.54
On 2026-07-16		 -0.87 -1.92 45.83
On 2026-07-14		 43.54
On 2026-07-16		 -5.00 44.54
MTD 47.81
On 2026-07-01		 42.88
On 2026-07-08		 -3.29 -6.89 47.81
On 2026-07-01		 42.88
On 2026-07-08		 -10.31 44.95
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MNRO

Monro Inc.

17.46 +0.25 +1.45 766,809
ITT

ITT Inc.

195.34 +1.18 +0.61 595,594
MSGS

Madison Square Garden Sports Corp.

387.41 -2.61 -0.67 180,839
NGVT

Ingevity Corp.

75.17 +0.66 +0.89 261,323
ST

Sensata Technologies Holding plc

44.45 -0.20 -0.45 1,623,083