ST: Sensata Technologies Holding plc

As of Thursday, September 18th, 2025

$ 31.10

-- 0 0%

Open: 31.10
High: 31.10
Low: 31.10
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 31.10

-0.56 -1.77%

Open: 31.66
High: 32.44
Low: 30.69
Volume: 1,456,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 31.66 32.44 30.69 31.10 1,456,923 -0.56 -1.77
2025-09-16 31.98 31.99 31.26 31.66 1,171,326 -0.21 -0.66
2025-09-15 31.56 31.95 31.28 31.87 926,262 +0.61 +1.95
2025-09-12 31.97 32.09 31.12 31.26 1,357,936 -0.93 -2.89
2025-09-11 31.56 32.31 31.26 32.19 1,365,709 +0.70 +2.22
2025-09-10 31.78 32.12 31.39 31.49 1,290,842 -0.20 -0.63
2025-09-09 31.98 32.00 31.30 31.69 1,203,541 -0.32 -1.00
2025-09-08 32.15 32.15 31.45 32.01 1,915,316 -0.02 -0.06
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 32.44
On 2025-09-17		 30.69
On 2025-09-17		 -0.39 -1.24 32.31
On 2025-09-11		 31.12
On 2025-09-12		 -3.68 31.62
10D 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -0.72 -2.26 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -6.69 31.75
20D 33.84
On 2025-08-28		 30.69
On 2025-09-17		 -1.07 -3.33 33.84
On 2025-08-28		 30.69
On 2025-09-17		 -9.31 32.16
WTD 32.44
On 2025-09-17		 30.69
On 2025-09-17		 -0.16 -0.51 31.95
On 2025-09-15		 31.95
On 2025-09-15		 0.00 31.54
MTD 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -1.44 -4.43 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -6.69 31.78
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.57 +7.07 +2.44 2,659,538
KO

The Coca-Cola Company

66.50 -0.54 -0.81 8,615,637
PFE

Pfizer Inc.

24.13 +0.08 +0.31 25,367,580
VZ

Verizon Communications Inc.

43.67 -0.55 -1.23 9,899,822
VIX

CBOE Volatility Index

15.57 -0.15 -0.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,136.84 +118.52 +0.26 335,972,173
DJTA

Dow Jones Transportation Average

15,614.54 +112.27 +0.72 148,766,098
SPX

S&P 500 Index

6,636.89 +36.54 +0.55
OEX

S&P 100 Index

3,306.70 +13.87 +0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,484.47 +260.78 +1.08
NYA

NYSE Composite Index

21,506.66 +66.76 +0.31
XAX

NYSE AMEX Composite Index

6,999.53 +8.92 +0.13
RUI

RUSSELL 1000 Index

3,636.21 +22.54 +0.62
RUT

Russell 2000 Index

2,465.78 +58.44 +2.43
RUA

Russell 3000 Index

3,785.52 +26.38 +0.70
VIX

CBOE Volatility Index

15.57 -0.15 -0.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.61 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.42 -0.02 -0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,368.64 +163.29 +1.46
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

31.10 0.00 0.00