NYSE · ST

Sensata Technologies Holding plc

Technology · Hardware, Equipment & Parts

$43.92

Down-$2.45 (-5.58%)

Updated Oct 7, 2026, 3:58 PM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ST

ST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$43.53	$44.17	$42.95	$43.92	1.23M
Oct 5, 2026	$43.65	$43.99	$42.74	$43.17	988.31K
Oct 2, 2026	$43.08	$43.85	$42.52	$43.51	1.49M
Oct 1, 2026	$41.44	$42.415	$41.09	$42.35	1.53M
Sep 30, 2026	$41.96	$42.24	$41.43	$41.56	861.64K
Sep 29, 2026	$42.09	$42.23	$41.395	$41.91	945.7K
Sep 28, 2026	$41.86	$42.13	$41.23	$41.74	941.05K
Sep 25, 2026	$41.22	$42.56	$41.155	$42.19	1.14M
Sep 24, 2026	$40.98	$41.415	$40.63	$41.06	1.03M
Sep 23, 2026	$41.70	$42.13	$41.22	$41.51	1.29M
Sep 22, 2026	$42.14	$42.39	$41.77	$42.16	1.12M
Sep 21, 2026	$42.36	$42.36	$41.54	$41.84	2.33M
Sep 18, 2026	$42.28	$42.47	$41.70	$41.95	1.71M
Sep 17, 2026	$43.16	$43.16	$42.17	$42.24	1.18M
Sep 16, 2026	$42.13	$42.44	$41.20	$41.91	1.14M
Sep 15, 2026	$41.86	$42.05	$41.43	$41.64	1.01M
Sep 14, 2026	$41.89	$42.14	$41.19	$41.38	1.32M
Sep 11, 2026	$43.00	$43.68	$42.62	$43.64	1.9M
Sep 10, 2026	$41.46	$42.315	$41.13	$42.19	1.44M
Sep 9, 2026	$42.26	$42.725	$41.76	$42.03	1.12M
Sep 8, 2026	$44.15	$44.18	$42.47	$42.59	2.54M