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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.87$53.87470,100——
2019-12-30$53.79$53.79505,900——
2019-12-27$53.71$53.71305,100——
2019-12-26$53.88$53.88203,800——
2019-12-24$53.59$53.59150,500——
2019-12-23$53.74$53.74434,200——
2019-12-20$53.45$53.45766,500——
2019-12-19$53.59$53.59538,200——
2019-12-18$54.05$54.05791,100——
2019-12-17$53.14$53.14684,300——
2019-12-16$52.71$52.71597,600——
2019-12-13$51.98$51.98395,700——
2019-12-12$52.47$52.47772,700——
2019-12-11$52.05$52.051,546,600——
2019-12-10$51.24$51.241,030,400——
2019-12-09$51.36$51.36713,300——
2019-12-06$51.65$51.65734,600——
2019-12-05$50.96$50.96410,700——
2019-12-04$50.55$50.55522,100——
2019-12-03$49.97$49.97550,000——
2019-12-02$51.08$51.08562,700——
2019-11-29$51.49$51.49329,900——
2019-11-27$52.30$52.30425,500——
2019-11-26$51.97$51.97480,200——
2019-11-25$52.03$52.03561,300——
2019-11-22$51.16$51.16641,600——
2019-11-21$50.99$50.99724,600——
2019-11-20$51.62$51.62585,000——
2019-11-19$52.34$52.34530,500——
2019-11-18$52.22$52.22320,700——
2019-11-15$52.43$52.43304,200——
2019-11-14$52.25$52.25336,900——
2019-11-13$52.08$52.08580,500——
2019-11-12$52.54$52.54304,700——
2019-11-11$52.89$52.89674,700——
2019-11-08$53.03$53.03733,700——
2019-11-07$53.63$53.631,174,800——
2019-11-06$53.82$53.82653,100——
2019-11-05$53.66$53.66756,000——
2019-11-04$52.82$52.82702,800——
2019-11-01$51.58$51.58859,700——
2019-10-31$51.19$51.19696,900——
2019-10-30$50.75$50.751,377,400——
2019-10-29$51.61$51.61807,000——
2019-10-28$51.51$51.51497,900——
2019-10-25$51.08$51.08742,100——
2019-10-24$51.26$51.26436,200——
2019-10-23$51.01$51.011,883,100——
2019-10-22$50.91$50.91413,900——
2019-10-21$50.98$50.98495,300——
2019-10-18$50.45$50.45478,100——
2019-10-17$50.12$50.12775,300——
2019-10-16$49.55$49.55683,000——
2019-10-15$49.28$49.28436,200——
2019-10-14$48.82$48.82313,800——
2019-10-11$48.51$48.51608,900——
2019-10-10$46.96$46.96571,300——
2019-10-09$46.77$46.77548,600——
2019-10-08$46.29$46.29772,600——
2019-10-07$47.76$47.76575,700——
2019-10-04$48.46$48.46421,100——
2019-10-03$48.02$48.02665,500——
2019-10-02$47.17$47.17673,200——
2019-10-01$49.67$49.67780,100——
2019-09-30$50.06$50.06790,300——
2019-09-27$49.40$49.40670,800——
2019-09-26$49.40$49.40723,600——
2019-09-25$49.97$49.97712,100——
2019-09-24$49.54$49.54985,900——
2019-09-23$50.63$50.63871,900——
2019-09-20$50.42$50.421,094,800——
2019-09-19$51.30$51.30563,500——
2019-09-18$51.39$51.39622,600——
2019-09-17$51.71$51.71490,800——
2019-09-16$51.71$51.71499,100——
2019-09-13$52.14$52.141,221,800——
2019-09-12$50.91$50.91547,300——
2019-09-11$50.46$50.46539,900——
2019-09-10$49.30$49.30768,100——
2019-09-09$48.86$48.86910,600——
2019-09-06$47.98$47.98587,900——
2019-09-05$47.37$47.37489,200——
2019-09-04$45.94$45.94639,000——
2019-09-03$45.41$45.41502,000——
2019-08-30$45.58$45.58557,200——
2019-08-29$45.26$45.26572,400——
2019-08-28$43.66$43.66514,100——
2019-08-27$43.41$43.41597,100——
2019-08-26$43.45$43.45296,800——
2019-08-23$43.51$43.51560,400——
2019-08-22$44.76$44.76388,900——
2019-08-21$44.79$44.79469,600——
2019-08-20$44.55$44.55610,400——
2019-08-19$44.64$44.641,088,500——
2019-08-16$44.34$44.34533,300——
2019-08-15$43.57$43.57893,700——
2019-08-14$43.77$43.77852,800——
2019-08-13$45.12$45.12949,700——
2019-08-12$44.81$44.81711,300——
2019-08-09$45.74$45.74844,000——
2019-08-08$46.18$46.181,098,900——
2019-08-07$45.86$45.86754,800——
2019-08-06$45.58$45.581,373,000——
2019-08-05$45.35$45.35947,500——
2019-08-02$46.03$46.03803,200——
2019-08-01$46.30$46.301,089,600——
2019-07-31$47.43$47.431,342,800——
2019-07-30$47.40$47.401,995,600——
2019-07-29$48.59$48.59750,700——
2019-07-26$48.81$48.811,160,700——
2019-07-25$48.35$48.35745,700——
2019-07-24$48.73$48.73766,300——
2019-07-23$47.96$47.96739,500——
2019-07-22$46.16$46.16466,900——
2019-07-19$46.45$46.45445,600——
2019-07-18$46.50$46.50495,700——
2019-07-17$46.78$46.78907,500——
2019-07-16$47.40$47.401,151,300——
2019-07-15$47.25$47.25731,600——
2019-07-12$47.24$47.24914,600——
2019-07-11$46.38$46.38826,200——
2019-07-10$46.75$46.75608,300——
2019-07-09$46.96$46.96878,700——
2019-07-08$47.50$47.50384,000——
2019-07-05$48.00$48.00451,900——
2019-07-03$48.25$48.25256,400——
2019-07-02$48.35$48.35634,500——
2019-07-01$48.90$48.90898,500——
2019-06-28$49.00$49.001,646,900——
2019-06-27$48.61$48.611,211,500——
2019-06-26$47.96$47.96724,800——
2019-06-25$47.88$47.88604,000——
2019-06-24$47.73$47.73422,900——
2019-06-21$48.20$48.20727,000——
2019-06-20$48.44$48.44429,300——
2019-06-19$47.33$47.33401,900——
2019-06-18$46.70$46.701,545,100——
2019-06-17$45.53$45.53589,700——
2019-06-14$45.84$45.84706,400——
2019-06-13$47.14$47.14601,200——
2019-06-12$46.50$46.50734,800——
2019-06-11$46.90$46.90567,200——
2019-06-10$46.81$46.81570,500——
2019-06-07$45.79$45.79389,800——
2019-06-06$45.34$45.34551,900——
2019-06-05$45.35$45.35521,700——
2019-06-04$45.45$45.45749,400——
2019-06-03$43.64$43.641,083,700——
2019-05-31$42.69$42.69603,400——
2019-05-30$43.84$43.84561,300——
2019-05-29$43.26$43.26800,800——
2019-05-28$43.73$43.73569,200——
2019-05-24$44.16$44.16400,400——
2019-05-23$44.32$44.32648,400——
2019-05-22$44.92$44.92739,300——
2019-05-21$45.57$45.57590,300——
2019-05-20$45.01$45.01418,700——
2019-05-17$45.92$45.92295,600——
2019-05-16$46.82$46.82597,600——
2019-05-15$46.55$46.55602,200——
2019-05-14$46.03$46.03751,000——
2019-05-13$45.56$45.561,529,200——
2019-05-10$48.87$48.87298,300——
2019-05-09$48.69$48.69543,400——
2019-05-08$48.98$48.98453,000——
2019-05-07$49.45$49.45752,600——
2019-05-06$50.60$50.60622,100——
2019-05-03$51.79$51.79812,200——
2019-05-02$50.76$50.76866,500——
2019-05-01$49.99$49.991,280,400——
2019-04-30$49.94$49.942,224,500——
2019-04-29$50.07$50.07530,200——
2019-04-26$50.09$50.09511,200——
2019-04-25$50.38$50.38736,500——
2019-04-24$51.09$51.09701,400——
2019-04-23$51.09$51.09400,700——
2019-04-22$50.56$50.56529,100——
2019-04-18$51.25$51.25869,900——
2019-04-17$50.50$50.50732,200——
2019-04-16$50.11$50.11826,700——
2019-04-15$49.11$49.11713,300——
2019-04-12$48.65$48.65451,600——
2019-04-11$48.54$48.54399,300——
2019-04-10$48.19$48.19439,300——
2019-04-09$47.57$47.57480,200——
2019-04-08$48.72$48.72493,800——
2019-04-05$48.33$48.33953,000——
2019-04-04$48.19$48.191,308,200——
2019-04-03$48.59$48.591,380,300——
2019-04-02$47.50$47.501,226,000——
2019-04-01$46.93$46.932,033,000——
2019-03-29$45.02$45.021,261,700——
2019-03-28$44.43$44.431,020,300——
2019-03-27$44.86$44.861,284,000——
2019-03-26$45.82$45.82736,000——
2019-03-25$45.63$45.63623,200——
2019-03-22$45.70$45.70817,900——
2019-03-21$47.02$47.021,185,200——
2019-03-20$46.37$46.37898,800——
2019-03-19$47.82$47.82654,400——
2019-03-18$47.80$47.80780,100——
2019-03-15$47.69$47.691,202,900——
2019-03-14$47.76$47.761,255,700——
2019-03-13$48.60$48.601,264,800——
2019-03-12$48.43$48.431,072,900——
2019-03-11$48.73$48.731,218,200——
2019-03-08$48.07$48.071,611,700——
2019-03-07$48.91$48.911,138,500——
2019-03-06$49.81$49.81900,400——
2019-03-05$50.65$50.65617,400——
2019-03-04$51.10$51.10815,800——
2019-03-01$51.00$51.001,147,800——
2019-02-28$50.73$50.73820,400——
2019-02-27$50.73$50.73771,500——
2019-02-26$50.53$50.53978,100——
2019-02-25$51.00$51.001,518,100——
2019-02-22$51.03$51.031,010,300——
2019-02-21$50.07$50.071,032,300——
2019-02-20$49.78$49.781,389,500——
2019-02-19$49.45$49.451,453,500——
2019-02-15$49.27$49.271,164,700——
2019-02-14$48.12$48.121,107,800——
2019-02-13$48.67$48.671,150,600——
2019-02-12$47.63$47.631,204,800——
2019-02-11$46.73$46.731,135,300——
2019-02-08$46.53$46.531,077,400——
2019-02-07$46.75$46.751,142,300——
2019-02-06$48.74$48.741,504,100——
2019-02-05$47.98$47.98867,000——
2019-02-04$47.73$47.731,181,700——
2019-02-01$48.11$48.111,180,000——
2019-01-31$47.50$47.50707,100——
2019-01-30$47.33$47.33553,900——
2019-01-29$47.00$47.00498,000——
2019-01-28$47.00$47.00401,100——
2019-01-25$47.29$47.29953,700——
2019-01-24$46.35$46.35740,100——
2019-01-23$46.00$46.00741,000——
2019-01-22$46.71$46.71628,900——
2019-01-18$47.44$47.44992,400——
2019-01-17$46.76$46.76777,700——
2019-01-16$46.41$46.411,170,200——
2019-01-15$45.82$45.821,265,400——
2019-01-14$45.24$45.24817,200——
2019-01-11$45.28$45.28691,700——
2019-01-10$45.07$45.07652,700——
2019-01-09$44.90$44.90754,900——
2019-01-08$44.20$44.20591,800——
2019-01-07$44.11$44.111,284,700——
2019-01-04$44.35$44.351,214,600——
2019-01-03$43.51$43.51900,600——
2019-01-02$45.02$45.02947,000——