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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.74$52.74946,500——
2020-12-30$52.16$52.16453,700——
2020-12-29$51.47$51.47424,500——
2020-12-28$52.15$52.15582,700——
2020-12-24$52.23$52.23252,800——
2020-12-23$52.18$52.181,010,800——
2020-12-22$50.74$50.74537,000——
2020-12-21$50.78$50.781,435,200——
2020-12-18$50.59$50.591,395,500——
2020-12-17$50.80$50.801,377,200——
2020-12-16$50.93$50.93841,300——
2020-12-15$50.97$50.971,173,500——
2020-12-14$49.94$49.941,272,300——
2020-12-11$49.10$49.10618,700——
2020-12-10$49.64$49.64726,700——
2020-12-09$49.61$49.61647,100——
2020-12-08$49.34$49.34540,800——
2020-12-07$49.30$49.30599,100——
2020-12-04$50.15$50.15717,500——
2020-12-03$48.89$48.89699,500——
2020-12-02$49.00$49.00602,200——
2020-12-01$49.00$49.00646,600——
2020-11-30$48.83$48.831,378,900——
2020-11-27$50.55$50.55670,200——
2020-11-25$50.31$50.311,400,300——
2020-11-24$51.25$51.252,041,600——
2020-11-23$49.39$49.39809,200——
2020-11-20$47.65$47.65912,500——
2020-11-19$47.90$47.901,609,600——
2020-11-18$48.04$48.04955,400——
2020-11-17$47.97$47.971,190,800——
2020-11-16$47.08$47.081,918,900——
2020-11-13$46.30$46.30999,500——
2020-11-12$45.79$45.79744,400——
2020-11-11$46.51$46.511,712,700——
2020-11-10$46.84$46.841,708,500——
2020-11-09$46.97$46.972,053,300——
2020-11-06$44.49$44.49874,100——
2020-11-05$45.19$45.191,233,400——
2020-11-04$44.24$44.241,167,400——
2020-11-03$45.37$45.37997,200——
2020-11-02$44.79$44.791,226,700——
2020-10-30$43.71$43.711,362,300——
2020-10-29$43.62$43.621,185,100——
2020-10-28$43.33$43.331,448,600——
2020-10-27$44.35$44.351,939,600——
2020-10-26$48.24$48.241,811,300——
2020-10-23$48.90$48.901,050,300——
2020-10-22$48.16$48.161,110,700——
2020-10-21$47.48$47.481,581,800——
2020-10-20$47.62$47.62885,500——
2020-10-19$46.85$46.85555,200——
2020-10-16$47.29$47.29659,800——
2020-10-15$47.58$47.58832,800——
2020-10-14$47.30$47.30890,100——
2020-10-13$46.82$46.82828,100——
2020-10-12$47.54$47.54827,600——
2020-10-09$47.74$47.74696,700——
2020-10-08$46.95$46.95854,300——
2020-10-07$46.26$46.26734,200——
2020-10-06$45.49$45.491,126,000——
2020-10-05$45.91$45.911,644,200——
2020-10-02$43.60$43.60974,600——
2020-10-01$43.97$43.971,162,100——
2020-09-30$43.14$43.141,012,400——
2020-09-29$42.69$42.69845,500——
2020-09-28$42.89$42.89620,000——
2020-09-25$41.58$41.58940,200——
2020-09-24$41.28$41.28872,800——
2020-09-23$41.46$41.461,019,200——
2020-09-22$41.88$41.88817,600——
2020-09-21$41.67$41.671,413,000——
2020-09-18$43.41$43.411,745,600——
2020-09-17$44.26$44.261,236,600——
2020-09-16$44.11$44.111,428,100——
2020-09-15$43.14$43.14724,300——
2020-09-14$42.90$42.90699,400——
2020-09-11$42.68$42.68670,800——
2020-09-10$42.18$42.18921,300——
2020-09-09$43.09$43.091,153,500——
2020-09-08$41.01$41.011,011,900——
2020-09-04$42.53$42.53921,300——
2020-09-03$42.10$42.101,156,200——
2020-09-02$43.56$43.561,248,700——
2020-09-01$42.23$42.231,000,300——
2020-08-31$41.64$41.64778,900——
2020-08-28$42.21$42.21632,200——
2020-08-27$41.29$41.29766,300——
2020-08-26$41.38$41.38733,400——
2020-08-25$41.28$41.28914,900——
2020-08-24$41.29$41.29849,900——
2020-08-21$40.20$40.20975,300——
2020-08-20$39.87$39.87656,200——
2020-08-19$40.63$40.63637,500——
2020-08-18$40.99$40.99834,600——
2020-08-17$41.40$41.40734,400——
2020-08-14$41.22$41.22467,500——
2020-08-13$41.47$41.471,142,000——
2020-08-12$41.79$41.791,206,900——
2020-08-11$41.63$41.631,759,100——
2020-08-10$41.10$41.101,010,800——
2020-08-07$40.18$40.181,420,000——
2020-08-06$39.56$39.561,312,600——
2020-08-05$39.57$39.57991,600——
2020-08-04$39.01$39.01971,500——
2020-08-03$38.68$38.681,894,300——
2020-07-31$37.98$37.981,590,200——
2020-07-30$38.79$38.791,364,900——
2020-07-29$40.01$40.011,076,700——
2020-07-28$39.46$39.462,257,700——
2020-07-27$41.77$41.772,202,000——
2020-07-24$40.42$40.421,101,900——
2020-07-23$41.19$41.191,416,700——
2020-07-22$40.62$40.62760,200——
2020-07-21$40.45$40.45847,200——
2020-07-20$40.26$40.26975,000——
2020-07-17$40.42$40.421,138,500——
2020-07-16$40.08$40.08971,000——
2020-07-15$40.49$40.491,540,400——
2020-07-14$38.45$38.45883,800——
2020-07-13$37.53$37.531,008,900——
2020-07-10$36.52$36.522,496,300——
2020-07-09$36.10$36.102,290,700——
2020-07-08$36.01$36.011,752,400——
2020-07-07$36.07$36.071,146,700——
2020-07-06$37.02$37.02712,900——
2020-07-02$36.28$36.281,275,500——
2020-07-01$35.82$35.821,469,800——
2020-06-30$37.23$37.231,311,200——
2020-06-29$36.59$36.59971,900——
2020-06-26$35.74$35.743,064,500——
2020-06-25$35.36$35.361,216,300——
2020-06-24$35.17$35.171,082,300——
2020-06-23$37.30$37.30700,900——
2020-06-22$37.28$37.28876,800——
2020-06-19$37.06$37.061,880,800——
2020-06-18$37.11$37.11987,700——
2020-06-17$37.37$37.371,053,100——
2020-06-16$37.93$37.931,455,700——
2020-06-15$37.58$37.581,233,600——
2020-06-12$37.06$37.061,161,600——
2020-06-11$36.31$36.311,567,500——
2020-06-10$39.89$39.891,604,400——
2020-06-09$41.84$41.841,110,300——
2020-06-08$42.99$42.991,516,200——
2020-06-05$41.67$41.671,405,100——
2020-06-04$39.29$39.291,796,800——
2020-06-03$40.17$40.172,077,000——
2020-06-02$37.66$37.661,197,800——
2020-06-01$36.77$36.771,236,500——
2020-05-29$35.65$35.652,204,700——
2020-05-28$36.79$36.791,132,900——
2020-05-27$37.86$37.862,280,700——
2020-05-26$36.35$36.352,653,600——
2020-05-22$34.95$34.95948,200——
2020-05-21$35.35$35.351,589,000——
2020-05-20$36.77$36.77674,900——
2020-05-19$35.97$35.971,657,500——
2020-05-18$35.99$35.991,177,400——
2020-05-15$33.28$33.28894,600——
2020-05-14$33.18$33.18821,500——
2020-05-13$33.04$33.041,036,100——
2020-05-12$34.60$34.60859,100——
2020-05-11$35.89$35.89933,100——
2020-05-08$36.71$36.711,137,900——
2020-05-07$35.65$35.65800,400——
2020-05-06$34.25$34.25468,600——
2020-05-05$34.34$34.34562,100——
2020-05-04$33.25$33.25737,400——
2020-05-01$34.12$34.12847,200——
2020-04-30$36.38$36.381,609,900——
2020-04-29$38.29$38.292,506,500——
2020-04-28$37.05$37.052,119,000——
2020-04-27$36.50$36.502,080,300——
2020-04-24$34.55$34.55900,700——
2020-04-23$33.18$33.18700,300——
2020-04-22$32.24$32.24864,500——
2020-04-21$31.68$31.68826,500——
2020-04-20$32.32$32.32889,400——
2020-04-17$32.70$32.701,360,100——
2020-04-16$30.45$30.451,369,700——
2020-04-15$31.30$31.30888,600——
2020-04-14$33.32$33.321,425,800——
2020-04-13$32.99$32.991,707,900——
2020-04-09$34.28$34.281,459,100——
2020-04-08$32.58$32.581,190,000——
2020-04-07$31.97$31.971,967,900——
2020-04-06$31.44$31.441,333,700——
2020-04-03$27.89$27.891,378,600——
2020-04-02$28.02$28.021,731,000——
2020-04-01$27.75$27.751,387,100——
2020-03-31$28.93$28.93836,900——
2020-03-30$29.36$29.361,108,400——
2020-03-27$29.10$29.10805,500——
2020-03-26$31.82$31.82989,700——
2020-03-25$29.91$29.911,577,800——
2020-03-24$27.44$27.441,975,600——
2020-03-23$25.02$25.021,817,000——
2020-03-20$25.80$25.801,841,100——
2020-03-19$25.86$25.862,034,400——
2020-03-18$23.11$23.113,151,100——
2020-03-17$25.75$25.752,048,300——
2020-03-16$27.89$27.891,324,000——
2020-03-13$34.31$34.311,396,200——
2020-03-12$33.17$33.171,456,900——
2020-03-11$36.12$36.121,846,200——
2020-03-10$37.94$37.941,654,600——
2020-03-09$34.48$34.482,048,100——
2020-03-06$38.04$38.041,550,200——
2020-03-05$38.37$38.372,613,300——
2020-03-04$40.95$40.952,363,400——
2020-03-03$39.93$39.931,431,300——
2020-03-02$41.19$41.191,700,100——
2020-02-28$40.80$40.801,867,700——
2020-02-27$40.95$40.951,800,800——
2020-02-26$43.09$43.091,083,000——
2020-02-25$44.02$44.021,163,600——
2020-02-24$45.68$45.681,699,400——
2020-02-21$47.25$47.25395,400——
2020-02-20$48.35$48.351,145,600——
2020-02-19$48.58$48.58916,300——
2020-02-18$47.54$47.541,041,600——
2020-02-14$48.88$48.88834,500——
2020-02-13$49.31$49.312,131,100——
2020-02-12$49.79$49.792,015,100——
2020-02-11$49.41$49.413,597,900——
2020-02-10$47.85$47.85957,900——
2020-02-07$47.52$47.52830,300——
2020-02-06$48.15$48.151,034,700——
2020-02-05$48.97$48.97741,000——
2020-02-04$48.48$48.48624,500——
2020-02-03$47.41$47.411,126,600——
2020-01-31$47.27$47.27872,400——
2020-01-30$48.67$48.67843,900——
2020-01-29$48.81$48.81523,300——
2020-01-28$49.12$49.12794,100——
2020-01-27$48.60$48.60566,500——
2020-01-24$50.30$50.30758,100——
2020-01-23$51.40$51.401,098,700——
2020-01-22$51.90$51.90468,900——
2020-01-21$52.37$52.371,060,000——
2020-01-17$52.71$52.71468,400——
2020-01-16$52.81$52.81455,700——
2020-01-15$52.14$52.14607,800——
2020-01-14$52.65$52.651,896,100——
2020-01-13$52.03$52.031,204,100——
2020-01-10$51.47$51.47859,700——
2020-01-09$52.48$52.48729,600——
2020-01-08$52.56$52.561,017,700——
2020-01-07$52.72$52.72910,000——
2020-01-06$53.10$53.10246,200——
2020-01-03$53.67$53.67792,700——
2020-01-02$54.20$54.20783,300——