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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.95$38.95894,700——
2016-12-29$39.05$39.05824,200——
2016-12-28$39.37$39.37895,900——
2016-12-27$40.21$40.21516,900——
2016-12-23$40.04$40.04918,300——
2016-12-22$40.15$40.15806,300——
2016-12-21$40.94$40.94672,000——
2016-12-20$41.14$41.141,540,800——
2016-12-19$40.54$40.541,595,200——
2016-12-16$40.04$40.041,451,100——
2016-12-15$40.14$40.141,336,800——
2016-12-14$39.69$39.691,501,800——
2016-12-13$40.43$40.43880,900——
2016-12-12$39.65$39.651,532,400——
2016-12-09$40.02$40.021,585,600——
2016-12-08$40.19$40.191,293,900——
2016-12-07$39.96$39.963,034,700——
2016-12-06$38.72$38.722,173,700——
2016-12-05$38.00$38.00832,100——
2016-12-02$37.56$37.561,457,900——
2016-12-01$37.22$37.221,453,800——
2016-11-30$37.37$37.371,187,000——
2016-11-29$36.99$36.99751,200——
2016-11-28$37.41$37.41648,800——
2016-11-25$38.39$38.39288,600——
2016-11-23$38.09$38.092,522,800——
2016-11-22$37.75$37.752,157,300——
2016-11-21$36.55$36.551,784,800——
2016-11-18$36.68$36.681,001,300——
2016-11-17$36.63$36.631,107,100——
2016-11-16$36.67$36.671,057,700——
2016-11-15$37.39$37.391,065,100——
2016-11-14$37.16$37.162,007,300——
2016-11-11$36.67$36.67978,100——
2016-11-10$36.60$36.602,454,600——
2016-11-09$35.48$35.482,497,900——
2016-11-08$36.16$36.161,930,000——
2016-11-07$36.52$36.521,243,800——
2016-11-04$35.81$35.811,227,000——
2016-11-03$35.49$35.491,448,100——
2016-11-02$35.71$35.711,601,600——
2016-11-01$36.33$36.331,935,300——
2016-10-31$35.73$35.731,989,700——
2016-10-28$36.00$36.001,346,700——
2016-10-27$37.03$37.031,994,800——
2016-10-26$37.34$37.341,966,000——
2016-10-25$37.43$37.432,705,000——
2016-10-24$37.67$37.671,011,700——
2016-10-21$37.26$37.26459,900——
2016-10-20$37.21$37.211,304,400——
2016-10-19$37.02$37.022,279,100——
2016-10-18$37.18$37.18937,100——
2016-10-17$37.61$37.611,546,900——
2016-10-14$37.58$37.581,150,700——
2016-10-13$37.99$37.991,051,800——
2016-10-12$37.92$37.92872,900——
2016-10-11$38.00$38.00745,100——
2016-10-10$39.19$39.19833,000——
2016-10-07$39.49$39.491,460,800——
2016-10-06$40.25$40.252,839,800——
2016-10-05$39.20$39.201,088,500——
2016-10-04$38.70$38.70797,000——
2016-10-03$38.83$38.83563,400——
2016-09-30$38.78$38.781,116,700——
2016-09-29$37.87$37.87965,000——
2016-09-28$38.27$38.27636,400——
2016-09-27$38.00$38.00652,300——
2016-09-26$37.80$37.80912,900——
2016-09-23$38.88$38.88858,200——
2016-09-22$38.92$38.921,302,500——
2016-09-21$38.11$38.11725,500——
2016-09-20$37.87$37.87738,400——
2016-09-19$38.47$38.47621,200——
2016-09-16$38.18$38.18734,000——
2016-09-15$38.42$38.421,275,200——
2016-09-14$37.84$37.84798,000——
2016-09-13$38.05$38.05779,400——
2016-09-12$38.41$38.41845,600——
2016-09-09$37.89$37.89984,700——
2016-09-08$38.84$38.84906,600——
2016-09-07$38.54$38.54763,500——
2016-09-06$37.73$37.73514,500——
2016-09-02$38.29$38.29498,400——
2016-09-01$38.32$38.321,662,500——
2016-08-31$38.08$38.08826,800——
2016-08-30$38.32$38.32459,900——
2016-08-29$38.36$38.36467,300——
2016-08-26$38.49$38.49336,300——
2016-08-25$38.67$38.67385,700——
2016-08-24$38.59$38.59497,600——
2016-08-23$38.92$38.92422,500——
2016-08-22$38.70$38.70364,000——
2016-08-19$38.89$38.89545,900——
2016-08-18$38.79$38.79727,500——
2016-08-17$38.08$38.08826,200——
2016-08-16$38.18$38.18717,200——
2016-08-15$38.86$38.86537,900——
2016-08-12$38.41$38.41738,500——
2016-08-11$38.31$38.311,043,900——
2016-08-10$38.02$38.021,177,600——
2016-08-09$38.05$38.05832,200——
2016-08-08$38.07$38.071,159,800——
2016-08-05$37.94$37.94970,600——
2016-08-04$37.51$37.511,583,200——
2016-08-03$36.72$36.722,665,000——
2016-08-02$36.20$36.202,330,800——
2016-08-01$37.48$37.481,083,200——
2016-07-29$37.92$37.921,375,500——
2016-07-28$38.04$38.042,360,500——
2016-07-27$39.56$39.561,712,100——
2016-07-26$39.90$39.902,654,300——
2016-07-25$38.08$38.081,890,600——
2016-07-22$37.75$37.752,038,800——
2016-07-21$37.43$37.431,411,400——
2016-07-20$37.24$37.242,040,100——
2016-07-19$36.25$36.251,269,100——
2016-07-18$36.14$36.141,630,500——
2016-07-15$35.99$35.99998,700——
2016-07-14$35.82$35.821,180,700——
2016-07-13$35.96$35.961,487,900——
2016-07-12$36.49$36.491,816,900——
2016-07-11$36.41$36.411,427,100——
2016-07-08$36.92$36.921,730,600——
2016-07-07$35.48$35.482,095,100——
2016-07-06$35.10$35.102,859,700——
2016-07-05$34.50$34.504,161,800——
2016-07-01$35.35$35.352,814,400——
2016-06-30$34.89$34.893,179,600——
2016-06-29$34.16$34.162,019,500——
2016-06-28$33.31$33.313,379,700——
2016-06-27$32.07$32.073,487,500——
2016-06-24$34.41$34.416,644,300——
2016-06-23$37.16$37.16660,700——
2016-06-22$36.51$36.511,186,400——
2016-06-21$36.52$36.521,411,800——
2016-06-20$36.62$36.62758,700——
2016-06-17$35.97$35.97875,600——
2016-06-16$35.87$35.87698,900——
2016-06-15$35.87$35.87817,800——
2016-06-14$35.53$35.53896,700——
2016-06-13$35.53$35.53758,800——
2016-06-10$35.98$35.981,462,100——
2016-06-09$36.63$36.63905,500——
2016-06-08$37.13$37.13910,500——
2016-06-07$37.51$37.51751,200——
2016-06-06$37.62$37.621,162,400——
2016-06-03$37.08$37.08763,900——
2016-06-02$37.20$37.20667,800——
2016-06-01$37.05$37.051,322,600——
2016-05-31$36.98$36.981,092,100——
2016-05-27$36.91$36.91846,000——
2016-05-26$36.79$36.791,043,000——
2016-05-25$36.88$36.881,356,800——
2016-05-24$36.71$36.712,280,100——
2016-05-23$35.57$35.572,380,400——
2016-05-20$34.86$34.861,378,700——
2016-05-19$34.31$34.312,795,500——
2016-05-18$34.51$34.511,820,500——
2016-05-17$34.00$34.001,267,000——
2016-05-16$33.80$33.80939,800——
2016-05-13$33.43$33.431,895,600——
2016-05-12$34.11$34.111,570,700——
2016-05-11$34.76$34.761,292,600——
2016-05-10$35.38$35.381,518,000——
2016-05-09$34.61$34.612,222,700——
2016-05-06$35.42$35.421,423,800——
2016-05-05$35.70$35.701,025,600——
2016-05-04$35.85$35.851,546,300——
2016-05-03$36.52$36.522,305,300——
2016-05-02$37.67$37.671,186,300——
2016-04-29$37.67$37.671,703,200——
2016-04-28$37.97$37.972,270,300——
2016-04-27$39.05$39.052,738,700——
2016-04-26$39.33$39.335,528,100——
2016-04-25$37.82$37.822,251,300——
2016-04-22$38.22$38.221,505,700——
2016-04-21$38.29$38.291,036,400——
2016-04-20$38.38$38.381,833,900——
2016-04-19$38.72$38.72953,200——
2016-04-18$39.00$39.00781,500——
2016-04-15$38.80$38.801,200,700——
2016-04-14$39.12$39.121,863,700——
2016-04-13$38.79$38.791,246,300——
2016-04-12$37.72$37.72701,500——
2016-04-11$37.37$37.37591,000——
2016-04-08$37.75$37.75594,600——
2016-04-07$37.32$37.321,077,400——
2016-04-06$37.49$37.491,623,200——
2016-04-05$36.98$36.981,684,300——
2016-04-04$38.15$38.15729,500——
2016-04-01$38.96$38.961,365,400——
2016-03-31$38.84$38.84685,700——
2016-03-30$38.91$38.91912,600——
2016-03-29$38.82$38.821,190,400——
2016-03-28$37.17$37.17579,600——
2016-03-24$37.77$37.77595,300——
2016-03-23$37.60$37.60747,400——
2016-03-22$37.69$37.69696,700——
2016-03-21$37.80$37.80740,400——
2016-03-18$38.37$38.371,698,300——
2016-03-17$37.12$37.121,862,600——
2016-03-16$36.36$36.362,706,200——
2016-03-15$35.72$35.72845,400——
2016-03-14$35.93$35.931,350,300——
2016-03-11$35.62$35.62986,100——
2016-03-10$34.38$34.38861,700——
2016-03-09$34.90$34.90823,600——
2016-03-08$35.30$35.30882,100——
2016-03-07$36.22$36.221,559,000——
2016-03-04$36.39$36.391,272,600——
2016-03-03$36.28$36.281,198,900——
2016-03-02$35.40$35.401,660,100——
2016-03-01$35.35$35.352,137,200——
2016-02-29$34.11$34.111,157,700——
2016-02-26$34.90$34.90682,200——
2016-02-25$34.37$34.371,252,700——
2016-02-24$34.07$34.071,721,500——
2016-02-23$34.34$34.34879,400——
2016-02-22$35.74$35.741,487,100——
2016-02-19$34.60$34.601,387,900——
2016-02-18$34.91$34.911,896,100——
2016-02-17$34.05$34.051,452,500——
2016-02-16$33.03$33.031,337,000——
2016-02-12$31.95$31.951,989,200——
2016-02-11$30.33$30.331,986,500——
2016-02-10$31.38$31.382,013,500——
2016-02-09$31.37$31.372,828,600——
2016-02-08$32.22$32.222,485,700——
2016-02-05$33.36$33.362,458,900——
2016-02-04$33.45$33.452,499,500——
2016-02-03$33.49$33.492,889,700——
2016-02-02$34.73$34.732,718,100——
2016-02-01$37.76$37.762,752,600——
2016-01-29$36.70$36.702,431,800——
2016-01-28$35.78$35.781,568,000——
2016-01-27$36.38$36.38845,300——
2016-01-26$36.61$36.611,849,100——
2016-01-25$36.01$36.011,386,600——
2016-01-22$37.09$37.091,930,300——
2016-01-21$36.25$36.252,482,800——
2016-01-20$37.03$37.035,216,300——
2016-01-19$34.90$34.903,035,600——
2016-01-15$35.34$35.344,359,000——
2016-01-14$36.74$36.744,627,500——
2016-01-13$37.39$37.391,987,100——
2016-01-12$39.64$39.641,475,500——
2016-01-11$39.40$39.402,501,300——
2016-01-08$39.98$39.981,330,400——
2016-01-07$40.26$40.262,388,400——
2016-01-06$42.94$42.941,677,800——
2016-01-05$44.89$44.891,212,500——
2016-01-04$45.15$45.151,866,300——