NYSE:ST | Historical Stock Price | Sensata Technologies Holding plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.19$20.46$27.56$37.11$49.99$67.332010-03-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$26.28$26.28329,200——
2011-12-29$26.48$26.48341,000——
2011-12-28$26.29$26.29349,900——
2011-12-27$26.80$26.80605,000——
2011-12-23$26.59$26.59518,800——
2011-12-22$27.09$27.09540,900——
2011-12-21$26.28$26.28424,000——
2011-12-20$26.85$26.85559,600——
2011-12-19$25.97$25.97783,500——
2011-12-16$25.99$25.991,162,200——
2011-12-15$26.23$26.231,051,900——
2011-12-14$26.99$26.991,832,900——
2011-12-13$28.51$28.513,572,800——
2011-12-12$30.24$30.24914,600——
2011-12-09$30.92$30.92535,700——
2011-12-08$30.82$30.82576,200——
2011-12-07$31.72$31.72296,400——
2011-12-06$31.74$31.74263,900——
2011-12-05$31.60$31.60558,900——
2011-12-02$31.22$31.22292,200——
2011-12-01$31.02$31.02394,800——
2011-11-30$31.25$31.25664,500——
2011-11-29$30.01$30.01432,200——
2011-11-28$30.13$30.13902,700——
2011-11-25$28.47$28.47165,800——
2011-11-23$28.71$28.71510,700——
2011-11-22$29.09$29.09408,800——
2011-11-21$28.64$28.64466,200——
2011-11-18$29.42$29.42511,700——
2011-11-17$30.32$30.32426,400——
2011-11-16$31.02$31.02307,200——
2011-11-15$31.42$31.42449,300——
2011-11-14$31.22$31.22514,400——
2011-11-11$31.21$31.21477,000——
2011-11-10$30.07$30.07531,600——
2011-11-09$30.08$30.08769,600——
2011-11-08$30.50$30.50448,200——
2011-11-07$30.06$30.061,233,800——
2011-11-04$30.27$30.27574,700——
2011-11-03$30.60$30.60546,600——
2011-11-02$30.44$30.44860,200——
2011-11-01$29.99$29.991,569,100——
2011-10-31$29.94$29.94363,800——
2011-10-28$30.81$30.81277,700——
2011-10-27$31.13$31.13807,100——
2011-10-26$29.00$29.00411,600——
2011-10-25$29.02$29.02414,100——
2011-10-24$30.10$30.10520,100——
2011-10-21$29.90$29.90718,400——
2011-10-20$28.75$28.75910,800——
2011-10-19$28.48$28.482,375,100——
2011-10-18$30.12$30.121,508,500——
2011-10-17$28.67$28.67689,600——
2011-10-14$29.39$29.39672,700——
2011-10-13$28.69$28.69573,000——
2011-10-12$28.53$28.531,657,600——
2011-10-11$28.70$28.70907,700——
2011-10-10$28.53$28.53900,900——
2011-10-07$27.23$27.23963,300——
2011-10-06$27.66$27.661,323,700——
2011-10-05$26.17$26.172,153,400——
2011-10-04$25.41$25.411,604,500——
2011-10-03$25.20$25.201,997,700——
2011-09-30$26.46$26.462,847,000——
2011-09-29$28.74$28.74875,400——
2011-09-28$28.23$28.231,237,000——
2011-09-27$29.36$29.362,239,300——
2011-09-26$28.99$28.99974,800——
2011-09-23$29.00$29.002,224,700——
2011-09-22$29.22$29.22916,900——
2011-09-21$31.01$31.01692,900——
2011-09-20$31.65$31.65256,900——
2011-09-19$32.22$32.22372,800——
2011-09-16$32.41$32.41962,100——
2011-09-15$32.29$32.29939,000——
2011-09-14$32.31$32.311,153,100——
2011-09-13$31.19$31.19466,500——
2011-09-12$29.50$29.501,057,700——
2011-09-09$29.79$29.791,084,500——
2011-09-08$31.43$31.43431,800——
2011-09-07$31.55$31.55320,900——
2011-09-06$30.78$30.78360,900——
2011-09-02$31.18$31.18398,800——
2011-09-01$32.10$32.10390,500——
2011-08-31$32.44$32.44361,000——
2011-08-30$32.69$32.69449,400——
2011-08-29$32.72$32.72856,700——
2011-08-26$31.89$31.89796,200——
2011-08-25$30.63$30.63796,500——
2011-08-24$30.51$30.51534,500——
2011-08-23$29.40$29.40672,400——
2011-08-22$28.34$28.341,310,900——
2011-08-19$28.80$28.80830,100——
2011-08-18$30.01$30.012,032,500——
2011-08-17$33.08$33.08314,400——
2011-08-16$33.09$33.09458,200——
2011-08-15$33.43$33.43393,400——
2011-08-12$33.31$33.31744,400——
2011-08-11$31.95$31.95507,800——
2011-08-10$30.04$30.04834,800——
2011-08-09$30.93$30.931,296,800——
2011-08-08$29.48$29.481,711,200——
2011-08-05$32.62$32.621,483,500——
2011-08-04$32.24$32.241,408,800——
2011-08-03$34.17$34.171,297,100——
2011-08-02$33.93$33.93387,400——
2011-08-01$34.87$34.87817,000——
2011-07-29$35.48$35.481,867,100——
2011-07-28$36.44$36.44539,000——
2011-07-27$36.26$36.26583,800——
2011-07-26$37.12$37.12263,000——
2011-07-25$37.67$37.67488,300——
2011-07-22$37.94$37.94152,700——
2011-07-21$37.51$37.511,264,300——
2011-07-20$37.24$37.24514,700——
2011-07-19$37.63$37.63555,600——
2011-07-18$37.00$37.00442,500——
2011-07-15$37.11$37.11219,800——
2011-07-14$36.62$36.62377,100——
2011-07-13$37.33$37.33196,900——
2011-07-12$36.95$36.95738,300——
2011-07-11$37.44$37.44270,400——
2011-07-08$38.47$38.47387,300——
2011-07-07$39.21$39.21280,400——
2011-07-06$39.25$39.25341,100——
2011-07-05$38.92$38.92416,000——
2011-07-01$38.36$38.36802,100——
2011-06-30$37.65$37.65722,400——
2011-06-29$37.66$37.66438,500——
2011-06-28$37.33$37.33588,900——
2011-06-27$36.89$36.89831,700——
2011-06-24$36.31$36.31375,600——
2011-06-23$36.11$36.11554,800——
2011-06-22$35.93$35.93831,900——
2011-06-21$35.14$35.14308,000——
2011-06-20$34.29$34.29559,000——
2011-06-17$33.58$33.58688,700——
2011-06-16$33.23$33.23597,500——
2011-06-15$33.47$33.471,291,300——
2011-06-14$33.92$33.92461,900——
2011-06-13$33.36$33.36550,900——
2011-06-10$33.69$33.69878,700——
2011-06-09$35.16$35.16253,100——
2011-06-08$35.48$35.48476,000——
2011-06-07$35.91$35.91499,600——
2011-06-06$35.88$35.88331,600——
2011-06-03$35.50$35.50506,600——
2011-06-02$35.98$35.98636,500——
2011-06-01$35.77$35.77559,200——
2011-05-31$36.28$36.28616,400——
2011-05-27$35.95$35.95208,200——
2011-05-26$35.51$35.51262,800——
2011-05-25$35.05$35.05137,400——
2011-05-24$34.69$34.69464,200——
2011-05-23$34.89$34.89678,800——
2011-05-20$35.51$35.51302,200——
2011-05-19$35.95$35.95248,400——
2011-05-18$35.08$35.08338,900——
2011-05-17$34.32$34.32479,100——
2011-05-16$34.51$34.51312,600——
2011-05-13$34.63$34.63255,300——
2011-05-12$34.81$34.81202,000——
2011-05-11$34.95$34.95314,100——
2011-05-10$35.09$35.09163,800——
2011-05-09$34.51$34.51141,000——
2011-05-06$34.34$34.34245,500——
2011-05-05$34.10$34.10213,600——
2011-05-04$34.29$34.29698,300——
2011-05-03$34.62$34.62500,700——
2011-05-02$35.13$35.13416,900——
2011-04-29$35.11$35.11258,000——
2011-04-28$35.40$35.40535,800——
2011-04-27$35.01$35.011,213,300——
2011-04-26$33.54$33.54412,700——
2011-04-25$33.13$33.13758,500——
2011-04-21$33.30$33.301,143,100——
2011-04-20$32.92$32.921,109,300——
2011-04-19$33.09$33.09864,200——
2011-04-18$33.27$33.271,067,300——
2011-04-15$33.35$33.35610,700——
2011-04-14$32.94$32.94494,600——
2011-04-13$32.99$32.99884,000——
2011-04-12$33.82$33.821,559,700——
2011-04-11$34.40$34.40649,600——
2011-04-08$34.56$34.56484,000——
2011-04-07$34.47$34.47771,200——
2011-04-06$34.91$34.91652,000——
2011-04-05$35.23$35.23904,800——
2011-04-04$35.05$35.05459,800——
2011-04-01$35.01$35.012,239,500——
2011-03-31$34.73$34.73693,000——
2011-03-30$34.12$34.12413,500——
2011-03-29$33.50$33.50639,600——
2011-03-28$33.66$33.66319,800——
2011-03-25$33.74$33.74763,400——
2011-03-24$33.41$33.411,195,200——
2011-03-23$32.31$32.311,073,100——
2011-03-22$32.65$32.65825,100——
2011-03-21$33.09$33.09282,100——
2011-03-18$32.80$32.80416,800——
2011-03-17$32.41$32.41483,700——
2011-03-16$32.00$32.001,567,800——
2011-03-15$31.94$31.941,358,100——
2011-03-14$32.12$32.12479,800——
2011-03-11$32.60$32.60401,600——
2011-03-10$32.58$32.581,245,500——
2011-03-09$33.02$33.02895,200——
2011-03-08$33.10$33.10546,700——
2011-03-07$33.27$33.27778,500——
2011-03-04$33.33$33.33603,100——
2011-03-03$33.37$33.37711,100——
2011-03-02$33.42$33.42871,700——
2011-03-01$33.37$33.371,192,200——
2011-02-28$33.10$33.10778,700——
2011-02-25$33.22$33.22724,500——
2011-02-24$33.04$33.04927,600——
2011-02-23$33.05$33.052,222,100——
2011-02-22$33.20$33.202,420,200——
2011-02-18$33.29$33.2913,377,800——
2011-02-17$33.25$33.251,958,000——
2011-02-16$32.03$32.03551,700——
2011-02-15$31.65$31.65183,900——
2011-02-14$32.18$32.18125,000——
2011-02-11$32.41$32.41298,700——
2011-02-10$32.22$32.22241,800——
2011-02-09$32.00$32.00167,700——
2011-02-08$31.90$31.90109,100——
2011-02-07$32.03$32.03361,400——
2011-02-04$31.69$31.69243,600——
2011-02-03$31.92$31.92563,700——
2011-02-02$32.42$32.42575,900——
2011-02-01$32.00$32.00919,900——
2011-01-31$31.51$31.51347,900——
2011-01-28$31.01$31.01369,100——
2011-01-27$31.32$31.32481,400——
2011-01-26$30.09$30.09183,000——
2011-01-25$29.79$29.79385,200——
2011-01-24$29.83$29.83956,700——
2011-01-21$29.92$29.92452,900——
2011-01-20$30.10$30.10425,300——
2011-01-19$30.09$30.09338,200——
2011-01-18$31.13$31.13282,100——
2011-01-14$30.96$30.96143,200——
2011-01-13$31.20$31.20255,900——
2011-01-12$31.50$31.50446,900——
2011-01-11$31.58$31.58503,500——
2011-01-10$30.82$30.82240,600——
2011-01-07$30.47$30.47273,100——
2011-01-06$30.57$30.57259,700——
2011-01-05$30.45$30.45288,900——
2011-01-04$30.43$30.43366,500——
2011-01-03$30.28$30.28747,500——