ST: Sensata Technologies Holding plc

As of Friday, April 19th, 2024

$ 33.70

+0.19 +0.57%

Open: 33.41
High: 33.87
Low: 33.38
Volume: 1,725,508
Previous Close on Thursday, April 18th, 2024

$ 33.51

+0.03 +0.09%

Open: 33.52
High: 33.76
Low: 33.32
Volume: 948,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 33.41 33.87 33.38 33.70 1,725,508 +0.19 +0.57
2024-04-18 33.52 33.76 33.32 33.51 948,939 +0.03 +0.09
2024-04-17 33.83 34.28 33.45 33.48 1,370,635 -0.19 -0.56
2024-04-16 33.80 34.10 33.54 33.67 1,225,342 -0.31 -0.91
2024-04-15 34.87 35.16 33.96 33.98 1,021,182 -0.60 -1.74
2024-04-12 34.93 35.11 34.47 34.58 1,032,288 -0.74 -2.10
2024-04-11 35.20 35.44 34.77 35.32 2,003,886 +0.10 +0.28
2024-04-10 35.18 35.43 34.78 35.22 932,548 -0.97 -2.68
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 35.16
On 2024-04-15		 33.32
On 2024-04-18		 -0.88 -2.54 35.16
On 2024-04-15		 33.32
On 2024-04-18		 -5.22 33.67
10D 36.54
On 2024-04-09		 33.32
On 2024-04-18		 -1.74 -4.91 36.54
On 2024-04-09		 33.32
On 2024-04-18		 -8.81 34.55
20D 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -2.57 -7.09 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -10.79 35.30
WTD 35.16
On 2024-04-15		 33.32
On 2024-04-18		 -0.88 -2.54 35.16
On 2024-04-15		 33.32
On 2024-04-18		 -5.22 33.67
MTD 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -3.04 -8.27 37.35
On 2024-04-04		 33.32
On 2024-04-18		 -10.79 35.10
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

33.70 +0.19 +0.57 1,725,508