ST: Sensata Technologies Holding plc

As of Friday, January 16th, 2026

$ 35.06

-0.16 -0.45%

Open: 35.35
High: 35.53
Low: 34.86
Volume: 1,018,934
Previous Close on Thursday, January 15th, 2026

$ 35.22

+0.18 +0.51%

Open: 35.88
High: 36.04
Low: 35.18
Volume: 1,288,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 35.35 35.53 34.86 35.06 1,018,934 -0.16 -0.45
2026-01-15 35.88 36.04 35.18 35.22 1,288,153 +0.18 +0.51
2026-01-14 35.34 35.73 34.73 35.04 1,032,971 -0.20 -0.57
2026-01-13 34.86 35.47 34.81 35.24 93,875 +0.47 +1.35
2026-01-12 35.18 35.55 34.43 34.77 1,676,324 -0.95 -2.66
2026-01-09 35.38 35.79 34.67 35.72 881,355 +0.46 +1.30
2026-01-08 34.16 35.49 33.95 35.26 1,391,141 +0.93 +2.71
2026-01-07 35.78 35.85 34.21 34.33 1,279,750 -1.64 -4.56
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 36.04
On 2026-01-15		 34.43
On 2026-01-12		 -0.66 -1.85 36.04
On 2026-01-15		 34.86
On 2026-01-16		 -3.28 35.07
10D 36.14
On 2026-01-05		 33.95
On 2026-01-08		 0.17 0.49 36.14
On 2026-01-05		 33.95
On 2026-01-08		 -6.06 35.18
20D 36.14
On 2026-01-05		 32.50
On 2025-12-31		 1.98 5.99 36.14
On 2026-01-05		 33.95
On 2026-01-08		 -6.06 34.41
WTD 36.04
On 2026-01-15		 34.43
On 2026-01-12		 -0.66 -1.85 36.04
On 2026-01-15		 34.86
On 2026-01-16		 -3.28 35.07
MTD 36.14
On 2026-01-05		 33.13
On 2026-01-02		 1.77 5.32 36.14
On 2026-01-05		 33.95
On 2026-01-08		 -6.06 35.16
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
EXAS

Exact Sciences Corporation

102.43 +0.09 +0.09 1,605,120
CSX

CSX Corp.

36.25 -0.05 -0.14 18,013,581
JBGS

JBG SMITH Properties

17.62 +0.34 +1.97 325,929
CL

Colgate-Palmolive Co.

84.52 +0.18 +0.21 6,892,051
ST

Sensata Technologies Holding plc

35.06 -0.16 -0.45 1,018,934