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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$38.77$38.77443,000——
2013-12-30$38.73$38.732,528,700——
2013-12-27$38.55$38.551,132,200——
2013-12-26$38.45$38.451,446,800——
2013-12-24$38.50$38.50738,300——
2013-12-23$38.35$38.351,602,300——
2013-12-20$37.97$37.972,418,200——
2013-12-19$37.88$37.88867,800——
2013-12-18$37.68$37.681,700,800——
2013-12-17$37.37$37.37938,000——
2013-12-16$37.72$37.721,418,900——
2013-12-13$37.32$37.32764,000——
2013-12-12$37.50$37.501,172,100——
2013-12-11$37.07$37.07666,800——
2013-12-10$37.55$37.551,011,300——
2013-12-09$37.39$37.39724,700——
2013-12-06$37.87$37.87583,600——
2013-12-05$37.48$37.48563,600——
2013-12-04$37.51$37.511,297,600——
2013-12-03$38.15$38.154,266,400——
2013-12-02$38.92$38.92765,400——
2013-11-29$38.98$38.98191,100——
2013-11-27$38.86$38.86503,800——
2013-11-26$38.92$38.92772,500——
2013-11-25$38.47$38.47454,400——
2013-11-22$37.99$37.99555,300——
2013-11-21$38.00$38.00548,000——
2013-11-20$37.55$37.55842,200——
2013-11-19$37.21$37.21813,500——
2013-11-18$37.36$37.36742,300——
2013-11-15$38.03$38.03518,600——
2013-11-14$37.62$37.62528,200——
2013-11-13$37.45$37.45777,000——
2013-11-12$37.20$37.201,120,000——
2013-11-11$37.57$37.571,209,000——
2013-11-08$37.11$37.111,130,700——
2013-11-07$37.00$37.001,170,700——
2013-11-06$37.48$37.48878,200——
2013-11-05$37.47$37.47951,400——
2013-11-04$37.59$37.59859,100——
2013-11-01$37.60$37.60966,100——
2013-10-31$37.63$37.63832,600——
2013-10-30$38.06$38.062,459,000——
2013-10-29$38.28$38.282,548,500——
2013-10-28$40.36$40.36492,800——
2013-10-25$40.62$40.62256,200——
2013-10-24$40.94$40.94838,100——
2013-10-23$40.61$40.61690,300——
2013-10-22$40.12$40.12395,500——
2013-10-21$39.68$39.68480,100——
2013-10-18$39.72$39.72405,700——
2013-10-17$39.24$39.24540,600——
2013-10-16$39.19$39.19607,200——
2013-10-15$39.15$39.15472,400——
2013-10-14$39.50$39.50388,000——
2013-10-11$38.75$38.75408,400——
2013-10-10$38.71$38.71304,200——
2013-10-09$38.09$38.09644,600——
2013-10-08$38.13$38.13525,400——
2013-10-07$38.97$38.97462,200——
2013-10-04$39.07$39.071,003,800——
2013-10-03$37.96$37.96470,100——
2013-10-02$38.43$38.43722,200——
2013-10-01$38.17$38.171,022,100——
2013-09-30$38.27$38.27493,400——
2013-09-27$38.70$38.70455,100——
2013-09-26$38.57$38.57565,900——
2013-09-25$38.54$38.54428,000——
2013-09-24$38.48$38.48451,400——
2013-09-23$37.86$37.86440,400——
2013-09-20$38.43$38.43515,500——
2013-09-19$38.76$38.76492,800——
2013-09-18$38.15$38.15813,300——
2013-09-17$37.77$37.77778,000——
2013-09-16$38.47$38.47541,300——
2013-09-13$37.82$37.82496,800——
2013-09-12$38.10$38.10565,900——
2013-09-11$38.90$38.90357,100——
2013-09-10$38.80$38.80493,300——
2013-09-09$38.53$38.53567,900——
2013-09-06$38.08$38.08736,600——
2013-09-05$38.00$38.00872,500——
2013-09-04$37.84$37.84322,900——
2013-09-03$37.74$37.74453,200——
2013-08-30$37.28$37.28382,800——
2013-08-29$37.47$37.47316,700——
2013-08-28$37.11$37.11464,400——
2013-08-27$36.87$36.87473,000——
2013-08-26$37.99$37.99552,000——
2013-08-23$38.34$38.34571,900——
2013-08-22$37.99$37.99485,000——
2013-08-21$37.42$37.42309,900——
2013-08-20$37.68$37.68441,500——
2013-08-19$37.82$37.82622,100——
2013-08-16$37.83$37.83698,700——
2013-08-15$37.30$37.30496,300——
2013-08-14$38.12$38.12393,600——
2013-08-13$38.13$38.13476,400——
2013-08-12$38.02$38.02572,500——
2013-08-09$38.17$38.17639,000——
2013-08-08$38.38$38.381,003,900——
2013-08-07$37.38$37.38646,100——
2013-08-06$37.86$37.861,041,400——
2013-08-05$38.40$38.40373,800——
2013-08-02$38.30$38.30563,400——
2013-08-01$38.05$38.05907,800——
2013-07-31$37.58$37.58813,900——
2013-07-30$37.34$37.341,084,100——
2013-07-29$37.00$37.00913,500——
2013-07-26$37.26$37.26698,000——
2013-07-25$37.42$37.42690,800——
2013-07-24$36.95$36.951,458,700——
2013-07-23$36.21$36.212,748,800——
2013-07-22$37.21$37.21963,100——
2013-07-19$36.91$36.91559,300——
2013-07-18$36.53$36.53839,900——
2013-07-17$36.22$36.22566,400——
2013-07-16$36.27$36.27838,000——
2013-07-15$36.75$36.75633,300——
2013-07-12$36.61$36.611,051,400——
2013-07-11$36.46$36.461,224,300——
2013-07-10$36.10$36.10611,500——
2013-07-09$35.96$35.96671,000——
2013-07-08$35.58$35.581,200,200——
2013-07-05$35.09$35.091,665,600——
2013-07-03$34.90$34.90527,700——
2013-07-02$34.87$34.871,304,300——
2013-07-01$35.12$35.123,419,800——
2013-06-28$34.90$34.901,511,600——
2013-06-27$35.43$35.431,110,200——
2013-06-26$35.26$35.26902,800——
2013-06-25$34.86$34.861,489,900——
2013-06-24$34.46$34.462,630,900——
2013-06-21$35.08$35.083,239,800——
2013-06-20$34.85$34.851,832,800——
2013-06-19$35.78$35.781,118,400——
2013-06-18$35.92$35.921,314,800——
2013-06-17$35.69$35.69901,400——
2013-06-14$35.32$35.32686,200——
2013-06-13$35.46$35.46647,800——
2013-06-12$35.05$35.05874,000——
2013-06-11$35.28$35.28872,800——
2013-06-10$35.93$35.931,113,600——
2013-06-07$35.62$35.62758,800——
2013-06-06$35.10$35.10858,000——
2013-06-05$34.71$34.711,326,300——
2013-06-04$34.90$34.901,551,300——
2013-06-03$34.87$34.873,211,600——
2013-05-31$35.10$35.101,125,100——
2013-05-30$35.15$35.151,177,200——
2013-05-29$35.10$35.101,662,300——
2013-05-28$34.89$34.891,964,000——
2013-05-24$34.54$34.54817,400——
2013-05-23$34.79$34.791,624,000——
2013-05-22$35.00$35.007,128,800——
2013-05-21$36.69$36.691,119,000——
2013-05-20$36.65$36.651,601,600——
2013-05-17$36.57$36.571,590,200——
2013-05-16$35.02$35.02894,400——
2013-05-15$34.82$34.82334,700——
2013-05-14$34.75$34.75688,300——
2013-05-13$34.78$34.78354,800——
2013-05-10$35.27$35.27309,600——
2013-05-09$35.25$35.25443,600——
2013-05-08$35.00$35.00728,400——
2013-05-07$34.85$34.85644,300——
2013-05-06$34.61$34.61758,200——
2013-05-03$34.67$34.671,540,500——
2013-05-02$33.81$33.811,069,700——
2013-05-01$33.18$33.18650,900——
2013-04-30$33.45$33.451,896,900——
2013-04-29$33.50$33.50833,200——
2013-04-26$33.45$33.45906,300——
2013-04-25$33.71$33.711,247,600——
2013-04-24$33.76$33.761,502,700——
2013-04-23$33.47$33.471,406,900——
2013-04-22$31.37$31.371,296,500——
2013-04-19$31.24$31.24611,600——
2013-04-18$31.13$31.13774,000——
2013-04-17$31.28$31.281,079,900——
2013-04-16$32.06$32.06906,000——
2013-04-15$31.52$31.521,312,000——
2013-04-12$32.42$32.421,177,000——
2013-04-11$32.66$32.661,265,900——
2013-04-10$32.25$32.251,805,500——
2013-04-09$32.14$32.141,437,000——
2013-04-08$31.98$31.981,095,900——
2013-04-05$32.03$32.03596,700——
2013-04-04$32.11$32.111,199,700——
2013-04-03$32.05$32.05949,500——
2013-04-02$32.42$32.42847,300——
2013-04-01$32.62$32.62722,100——
2013-03-28$32.87$32.871,360,400——
2013-03-27$32.42$32.421,670,700——
2013-03-26$32.49$32.491,081,400——
2013-03-25$32.39$32.391,617,000——
2013-03-22$32.59$32.591,177,100——
2013-03-21$32.32$32.321,024,000——
2013-03-20$32.51$32.51789,100——
2013-03-19$32.24$32.24757,300——
2013-03-18$32.79$32.79779,100——
2013-03-15$33.54$33.541,098,600——
2013-03-14$33.60$33.601,119,700——
2013-03-13$33.24$33.241,332,100——
2013-03-12$32.96$32.961,421,800——
2013-03-11$32.91$32.911,157,800——
2013-03-08$32.50$32.501,534,200——
2013-03-07$32.18$32.181,544,300——
2013-03-06$32.22$32.221,820,800——
2013-03-05$32.24$32.241,623,200——
2013-03-04$32.05$32.051,135,500——
2013-03-01$32.17$32.171,107,600——
2013-02-28$32.49$32.491,519,300——
2013-02-27$32.45$32.451,252,400——
2013-02-26$31.97$31.973,035,100——
2013-02-25$31.85$31.851,486,900——
2013-02-22$32.51$32.511,271,200——
2013-02-21$32.18$32.181,186,300——
2013-02-20$33.50$33.501,488,900——
2013-02-19$33.54$33.54997,800——
2013-02-15$33.45$33.451,872,400——
2013-02-14$33.35$33.354,725,200——
2013-02-13$33.26$33.266,184,700——
2013-02-12$33.70$33.701,207,000——
2013-02-11$33.55$33.551,450,800——
2013-02-08$34.03$34.03348,100——
2013-02-07$33.72$33.721,963,100——
2013-02-06$33.89$33.89856,500——
2013-02-05$33.87$33.87952,000——
2013-02-04$34.03$34.03661,800——
2013-02-01$34.24$34.24886,700——
2013-01-31$33.74$33.741,052,300——
2013-01-30$33.58$33.584,244,400——
2013-01-29$34.69$34.69945,500——
2013-01-28$34.74$34.741,385,400——
2013-01-25$34.72$34.721,156,800——
2013-01-24$34.45$34.45583,300——
2013-01-23$33.80$33.80335,000——
2013-01-22$33.78$33.78306,800——
2013-01-18$33.70$33.70317,100——
2013-01-17$33.51$33.51245,900——
2013-01-16$32.80$32.80485,700——
2013-01-15$33.25$33.25365,000——
2013-01-14$32.83$32.83639,400——
2013-01-11$33.22$33.22952,200——
2013-01-10$33.12$33.12290,200——
2013-01-09$32.80$32.80668,400——
2013-01-08$33.00$33.00646,200——
2013-01-07$33.35$33.35455,100——
2013-01-04$33.47$33.47313,000——
2013-01-03$33.51$33.511,219,500——
2013-01-02$33.36$33.36977,600——