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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.48$32.48573,900——
2012-12-28$32.16$32.16502,900——
2012-12-27$32.15$32.15502,800——
2012-12-26$31.76$31.76298,300——
2012-12-24$31.69$31.69137,300——
2012-12-21$31.73$31.73468,800——
2012-12-20$32.00$32.00255,900——
2012-12-19$32.12$32.12571,600——
2012-12-18$31.87$31.87960,300——
2012-12-17$31.10$31.101,000,600——
2012-12-14$30.16$30.16963,600——
2012-12-13$30.18$30.181,639,000——
2012-12-12$29.99$29.996,280,700——
2012-12-11$30.45$30.451,172,100——
2012-12-10$30.87$30.87374,500——
2012-12-07$30.87$30.87608,500——
2012-12-06$30.96$30.96635,800——
2012-12-05$31.11$31.11989,800——
2012-12-04$30.17$30.17601,800——
2012-12-03$30.23$30.23627,700——
2012-11-30$30.86$30.86708,700——
2012-11-29$30.40$30.40480,100——
2012-11-28$29.89$29.89671,000——
2012-11-27$30.06$30.06726,800——
2012-11-26$29.60$29.60114,900——
2012-11-23$29.32$29.3272,900——
2012-11-21$29.12$29.12156,000——
2012-11-20$28.73$28.73585,800——
2012-11-19$28.91$28.91251,200——
2012-11-16$28.29$28.29271,500——
2012-11-15$28.28$28.28597,000——
2012-11-14$27.96$27.96586,700——
2012-11-13$28.07$28.07214,000——
2012-11-12$28.14$28.14215,200——
2012-11-09$28.21$28.21281,800——
2012-11-08$28.09$28.09308,900——
2012-11-07$28.59$28.59506,300——
2012-11-06$29.49$29.49309,900——
2012-11-05$29.32$29.32186,600——
2012-11-02$29.08$29.08364,400——
2012-11-01$29.15$29.151,160,100——
2012-10-31$28.17$28.17279,000——
2012-10-26$28.22$28.22507,200——
2012-10-25$28.05$28.05845,400——
2012-10-24$27.91$27.911,376,500——
2012-10-23$26.83$26.832,639,100——
2012-10-22$27.92$27.921,161,900——
2012-10-19$28.43$28.43561,200——
2012-10-18$28.83$28.83524,900——
2012-10-17$29.05$29.05469,000——
2012-10-16$28.54$28.54451,800——
2012-10-15$28.55$28.55234,300——
2012-10-12$28.43$28.43260,500——
2012-10-11$28.40$28.40448,000——
2012-10-10$28.06$28.06348,000——
2012-10-09$28.57$28.57453,100——
2012-10-08$29.10$29.10384,100——
2012-10-05$29.22$29.22505,300——
2012-10-04$29.54$29.54608,100——
2012-10-03$29.77$29.77525,200——
2012-10-02$29.98$29.98185,200——
2012-10-01$30.18$30.18825,200——
2012-09-28$29.77$29.77270,100——
2012-09-27$29.70$29.70330,000——
2012-09-26$29.49$29.49611,500——
2012-09-25$29.63$29.63315,900——
2012-09-24$30.59$30.59140,500——
2012-09-21$30.77$30.77265,100——
2012-09-20$30.87$30.87556,700——
2012-09-19$31.63$31.63740,300——
2012-09-18$31.79$31.79292,800——
2012-09-17$31.76$31.76198,100——
2012-09-14$32.19$32.19544,200——
2012-09-13$31.77$31.77238,800——
2012-09-12$31.17$31.17382,600——
2012-09-11$30.99$30.99497,500——
2012-09-10$30.92$30.92777,500——
2012-09-07$31.64$31.64417,300——
2012-09-06$30.99$30.99290,300——
2012-09-05$30.06$30.06879,500——
2012-09-04$30.23$30.23376,500——
2012-08-31$30.03$30.03340,200——
2012-08-30$30.00$30.00380,900——
2012-08-29$30.27$30.2780,800——
2012-08-28$30.54$30.54653,700——
2012-08-27$30.54$30.54291,400——
2012-08-24$30.91$30.91378,900——
2012-08-23$30.90$30.90453,600——
2012-08-22$30.72$30.72610,000——
2012-08-21$30.76$30.761,785,900——
2012-08-20$31.01$31.01685,400——
2012-08-17$31.32$31.32818,000——
2012-08-16$31.60$31.60789,400——
2012-08-15$31.02$31.02466,900——
2012-08-14$31.50$31.50394,600——
2012-08-13$31.34$31.34325,800——
2012-08-10$31.36$31.36387,600——
2012-08-09$31.02$31.02365,300——
2012-08-08$30.86$30.86586,500——
2012-08-07$30.79$30.79508,300——
2012-08-06$29.77$29.77248,300——
2012-08-03$29.64$29.64501,000——
2012-08-02$28.45$28.45349,000——
2012-08-01$28.37$28.37561,600——
2012-07-31$28.71$28.71258,600——
2012-07-30$28.92$28.92280,100——
2012-07-27$29.30$29.301,137,100——
2012-07-26$27.85$27.851,233,100——
2012-07-25$27.90$27.902,565,400——
2012-07-24$26.98$26.981,048,900——
2012-07-23$27.20$27.201,080,900——
2012-07-20$26.71$26.71494,200——
2012-07-19$27.26$27.26925,400——
2012-07-18$27.00$27.001,002,300——
2012-07-17$26.56$26.56925,500——
2012-07-16$26.80$26.80530,000——
2012-07-13$26.86$26.86396,900——
2012-07-12$26.52$26.52725,400——
2012-07-11$26.33$26.331,072,100——
2012-07-10$26.03$26.03593,100——
2012-07-09$26.86$26.86549,200——
2012-07-06$27.28$27.28731,200——
2012-07-05$28.00$28.00933,700——
2012-07-03$27.61$27.61661,400——
2012-07-02$26.88$26.881,210,000——
2012-06-29$26.78$26.784,422,000——
2012-06-28$26.57$26.571,413,800——
2012-06-27$27.17$27.171,523,300——
2012-06-26$27.82$27.82603,500——
2012-06-25$27.78$27.78636,400——
2012-06-22$28.92$28.92693,500——
2012-06-21$29.01$29.01687,000——
2012-06-20$30.02$30.02506,600——
2012-06-19$30.56$30.56447,100——
2012-06-18$29.78$29.78328,100——
2012-06-15$29.92$29.92551,200——
2012-06-14$29.31$29.31911,300——
2012-06-13$29.84$29.84829,100——
2012-06-12$30.34$30.34564,700——
2012-06-11$29.80$29.80422,100——
2012-06-08$30.55$30.55312,600——
2012-06-07$30.38$30.38297,800——
2012-06-06$30.72$30.72612,700——
2012-06-05$30.16$30.161,253,600——
2012-06-04$29.58$29.581,584,400——
2012-06-01$30.05$30.052,441,600——
2012-05-31$30.71$30.713,595,200——
2012-05-30$31.43$31.43887,400——
2012-05-29$32.60$32.601,320,000——
2012-05-25$31.76$31.761,717,300——
2012-05-24$31.26$31.26687,300——
2012-05-23$31.22$31.221,900,000——
2012-05-22$31.70$31.701,274,000——
2012-05-21$31.50$31.501,128,800——
2012-05-18$30.53$30.531,809,500——
2012-05-17$30.44$30.443,807,100——
2012-05-16$30.46$30.462,613,300——
2012-05-15$30.23$30.231,385,700——
2012-05-14$30.39$30.392,782,000——
2012-05-11$31.01$31.01969,000——
2012-05-10$30.66$30.66795,400——
2012-05-09$30.51$30.511,103,900——
2012-05-08$30.64$30.642,088,200——
2012-05-07$30.95$30.95773,000——
2012-05-04$31.41$31.411,006,500——
2012-05-03$32.62$32.62937,000——
2012-05-02$33.20$33.20804,000——
2012-05-01$33.02$33.022,232,000——
2012-04-30$31.76$31.76809,500——
2012-04-27$31.96$31.96936,000——
2012-04-26$31.90$31.901,045,800——
2012-04-25$32.04$32.041,607,800——
2012-04-24$32.83$32.83958,900——
2012-04-23$32.15$32.15599,000——
2012-04-20$32.36$32.36583,500——
2012-04-19$32.60$32.60406,200——
2012-04-18$32.54$32.54498,300——
2012-04-17$32.99$32.99443,300——
2012-04-16$32.51$32.51501,300——
2012-04-13$32.94$32.94338,200——
2012-04-12$33.00$33.00629,200——
2012-04-11$32.27$32.27811,300——
2012-04-10$31.28$31.28862,000——
2012-04-09$32.13$32.13302,200——
2012-04-05$33.00$33.00814,900——
2012-04-04$33.12$33.12433,900——
2012-04-03$34.20$34.20519,700——
2012-04-02$34.27$34.27621,500——
2012-03-30$33.48$33.48593,000——
2012-03-29$33.44$33.44162,100——
2012-03-28$33.62$33.62267,900——
2012-03-27$33.57$33.57290,300——
2012-03-26$34.18$34.18317,300——
2012-03-23$33.85$33.85245,800——
2012-03-22$33.00$33.00425,600——
2012-03-21$33.45$33.45667,600——
2012-03-20$33.73$33.73622,400——
2012-03-19$34.36$34.36311,600——
2012-03-16$34.81$34.81394,900——
2012-03-15$34.97$34.97987,300——
2012-03-14$33.75$33.75533,100——
2012-03-13$33.97$33.97734,600——
2012-03-12$32.14$32.14438,200——
2012-03-09$32.15$32.15351,600——
2012-03-08$31.60$31.60591,900——
2012-03-07$31.68$31.68670,100——
2012-03-06$31.32$31.32584,700——
2012-03-05$32.40$32.40263,300——
2012-03-02$33.11$33.11393,600——
2012-03-01$33.10$33.10581,800——
2012-02-29$32.40$32.40628,400——
2012-02-28$32.75$32.75318,200——
2012-02-27$32.99$32.99289,800——
2012-02-24$33.65$33.65596,000——
2012-02-23$32.38$32.38430,700——
2012-02-22$31.53$31.53370,200——
2012-02-21$31.64$31.64268,200——
2012-02-17$31.83$31.83351,200——
2012-02-16$32.35$32.35176,600——
2012-02-15$31.63$31.63468,000——
2012-02-14$31.87$31.87389,300——
2012-02-13$31.67$31.67475,700——
2012-02-10$31.69$31.69556,300——
2012-02-09$32.74$32.74820,800——
2012-02-08$31.90$31.90739,000——
2012-02-07$31.07$31.07420,800——
2012-02-06$31.29$31.29775,600——
2012-02-03$31.00$31.00846,700——
2012-02-02$30.47$30.47866,300——
2012-02-01$30.68$30.681,466,900——
2012-01-31$28.81$28.811,036,300——
2012-01-30$29.44$29.44366,900——
2012-01-27$29.56$29.56285,500——
2012-01-26$29.24$29.24351,800——
2012-01-25$29.40$29.40394,200——
2012-01-24$29.56$29.56150,300——
2012-01-23$29.35$29.35283,400——
2012-01-20$29.28$29.28471,200——
2012-01-19$29.61$29.611,146,000——
2012-01-18$28.92$28.921,783,200——
2012-01-17$27.13$27.131,038,600——
2012-01-13$27.21$27.21812,200——
2012-01-12$27.54$27.541,002,800——
2012-01-11$27.55$27.552,251,900——
2012-01-10$27.09$27.092,636,600——
2012-01-09$26.25$26.25719,600——
2012-01-06$26.04$26.04969,000——
2012-01-05$26.67$26.67947,500——
2012-01-04$26.31$26.31814,400——
2012-01-03$26.75$26.75908,200——