Sensata Tech

ST
🏛️ usa →
30.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.40 30.59 29.81 30.55 1.7M
2025-09-29 30.91 30.79 30.19 30.40 1.4M
2025-09-26 29.87 30.23 29.71 30.20 1.3M
2025-09-25 30.15 30.24 29.46 29.73 1.5M
2025-09-24 30.62 30.86 30.25 30.45 0.8M
2025-09-23 31.55 31.87 30.49 30.70 1.4M
2025-09-22 31.03 31.42 30.73 31.30 1.2M
2025-09-19 31.75 31.75 30.97 31.27 2.8M
2025-09-18 31.44 32.09 31.19 31.84 1.1M
2025-09-17 31.66 32.44 30.69 31.10 1.5M
2025-09-16 31.98 31.99 31.26 31.66 1.2M
2025-09-15 31.56 31.95 31.28 31.87 0.9M
2025-09-12 31.97 32.09 31.12 31.26 1.4M
2025-09-11 31.56 32.31 31.26 32.19 1.4M
2025-09-10 31.78 32.12 31.39 31.49 1.3M
2025-09-09 31.98 32.00 31.30 31.69 1.2M
2025-09-08 32.15 32.15 31.45 32.01 1.9M
2025-09-05 32.44 32.89 31.49 32.03 1.4M
2025-09-04 31.84 32.28 31.47 32.24 1.0M
2025-09-03 31.92 32.19 31.43 31.82 1.0M
2025-09-02 32.01 32.13 31.57 31.99 0.9M
2025-08-29 33.29 33.42 32.45 32.54 1.2M
2025-08-28 33.80 33.84 33.10 33.39 0.9M
2025-08-27 32.80 33.64 32.63 33.52 1.6M
2025-08-26 33.01 33.37 32.99 33.09 1.3M
2025-08-25 33.28 33.57 33.07 33.08 1.2M
2025-08-22 31.74 33.59 31.42 33.43 1.8M
2025-08-21 31.50 31.65 31.11 31.19 1.2M
2025-08-20 31.90 32.02 31.33 31.67 1.0M
2025-08-19 32.40 32.73 32.01 32.17 1.1M
2025-08-18 32.02 32.39 31.70 32.36 1.1M
2025-08-15 32.64 32.80 31.80 31.83 1.1M
2025-08-14 32.52 32.56 31.93 32.47 1.3M
2025-08-13 31.79 33.16 31.36 33.14 2.4M
2025-08-12 29.70 31.23 29.53 31.21 1.4M
2025-08-11 29.59 29.77 29.17 29.45 1.4M
2025-08-08 29.59 29.67 29.18 29.45 1.1M
2025-08-07 29.86 29.86 29.09 29.37 1.4M
2025-08-06 29.86 29.86 29.28 29.38 1.6M
2025-08-05 30.58 30.58 29.74 29.84 2.0M
2025-08-04 30.17 30.17 29.79 30.15 2.1M
2025-08-01 30.17 30.40 29.31 29.93 2.4M
2025-07-31 31.48 31.74 30.37 30.76 2.6M
2025-07-30 31.16 32.21 30.48 31.34 4.0M
2025-07-29 32.87 32.99 31.94 32.50 2.4M
2025-07-28 32.73 32.96 32.54 32.93 1.7M
2025-07-25 32.73 32.92 32.16 32.75 1.4M
2025-07-24 32.52 32.82 32.29 32.49 1.9M
2025-07-23 32.57 33.21 32.34 33.01 1.8M
2025-07-22 31.10 32.25 31.10 32.06 1.7M
2025-07-21 31.72 31.96 31.20 31.38 1.3M
2025-07-18 31.74 31.77 31.28 31.53 1.2M
2025-07-17 31.39 31.80 31.16 31.51 1.0M
2025-07-16 31.14 31.27 30.41 31.09 1.9M
2025-07-15 31.94 32.01 31.04 31.07 1.9M
2025-07-14 31.95 32.13 31.22 31.63 1.3M
2025-07-11 32.09 32.23 31.58 32.01 1.9M
2025-07-10 32.27 32.86 32.01 32.33 1.1M
2025-07-09 32.34 32.53 31.84 32.13 1.4M
2025-07-08 31.89 32.42 31.63 32.07 1.1M
2025-07-07 31.87 32.35 31.33 31.56 1.6M
2025-07-03 32.22 32.34 32.06 32.22 0.9M
2025-07-02 31.23 32.27 31.12 32.06 2.5M
2025-07-01 30.00 31.70 29.69 31.08 2.2M
2025-06-30 29.86 30.39 29.73 30.11 1.3M
2025-06-27 30.11 30.45 29.50 29.96 2.3M
2025-06-26 29.43 30.24 29.39 30.01 1.8M
2025-06-25 29.19 29.39 28.97 29.16 1.1M
2025-06-24 28.99 29.24 28.82 29.02 1.5M
2025-06-23 28.05 28.74 27.85 28.62 1.2M
2025-06-20 28.58 28.83 28.06 28.27 2.7M
2025-06-18 27.74 28.60 27.66 28.31 1.3M
2025-06-17 28.25 28.34 27.68 27.81 1.4M
2025-06-16 27.94 28.62 27.76 28.55 1.1M
2025-06-13 28.14 28.43 26.95 27.49 1.9M
2025-06-12 28.33 28.79 28.16 28.76 1.2M
2025-06-11 28.57 28.82 28.32 28.69 1.9M
2025-06-10 27.98 28.58 27.70 28.33 2.1M
2025-06-09 27.50 28.22 27.26 27.77 1.4M
2025-06-06 27.03 27.32 26.86 27.03 1.1M
2025-06-05 26.67 26.94 26.32 26.51 1.0M
2025-06-04 26.70 26.81 26.46 26.60 0.8M
2025-06-03 25.77 26.70 25.63 26.54 1.0M
2025-06-02 25.97 26.05 25.45 25.70 1.0M
2025-05-30 26.62 26.72 25.90 26.06 1.6M
2025-05-29 27.20 27.40 26.56 26.86 1.7M
2025-05-28 26.27 26.60 26.23 26.32 2.1M
2025-05-27 25.82 26.38 25.45 26.20 1.6M
2025-05-23 24.69 25.46 24.69 25.19 1.9M
2025-05-22 25.45 25.77 25.21 25.53 1.3M
2025-05-21 26.43 26.62 25.53 25.57 1.6M
2025-05-20 26.67 27.02 26.57 26.87 1.2M
2025-05-19 26.58 27.08 26.51 26.65 1.2M
2025-05-16 27.27 27.27 26.79 27.17 2.2M
2025-05-15 27.44 27.86 27.12 27.32 1.7M
2025-05-14 28.03 28.19 27.60 27.79 1.4M
2025-05-13 27.78 28.75 27.50 28.23 2.0M
2025-05-12 26.93 28.15 26.61 27.67 2.8M
2025-05-09 24.54 26.14 24.04 25.55 3.0M
2025-05-08 22.13 22.64 21.91 22.46 3.4M
2025-05-07 21.82 21.91 21.39 21.69 1.7M
2025-05-06 21.76 22.11 21.54 21.63 1.3M
2025-05-05 21.93 22.31 21.62 21.98 1.6M
2025-05-02 21.97 22.32 21.69 22.07 1.1M
2025-05-01 21.49 22.12 21.29 21.37 1.4M
2025-04-30 20.93 21.46 20.57 21.40 1.7M
2025-04-29 21.13 21.57 21.11 21.37 1.1M
2025-04-28 21.38 21.84 21.02 21.37 1.2M
2025-04-25 21.32 21.51 21.08 21.29 1.3M
2025-04-24 20.37 21.64 20.27 21.64 1.8M
2025-04-23 20.50 21.25 20.04 20.12 1.3M
2025-04-22 19.22 19.62 19.08 19.58 2.1M
2025-04-21 19.13 19.27 18.57 18.87 1.6M
2025-04-17 19.10 19.56 18.98 19.47 1.6M
2025-04-16 19.66 19.93 18.87 19.17 1.4M
2025-04-15 19.84 20.06 19.45 19.75 1.7M
2025-04-14 20.06 20.25 19.10 19.99 2.3M
2025-04-11 19.43 19.68 18.73 19.57 1.9M
2025-04-10 20.48 20.48 18.82 19.44 2.9M
2025-04-09 17.34 21.29 17.32 20.88 5.2M
2025-04-08 19.79 19.79 17.41 17.69 3.1M
2025-04-07 17.70 20.17 17.61 18.90 3.8M
2025-04-04 19.52 19.53 17.51 18.72 4.8M
2025-04-03 22.98 23.41 20.09 20.25 5.0M
2025-04-02 23.90 24.92 23.88 24.61 1.5M
2025-04-01 24.20 24.42 23.68 24.23 1.8M
2025-03-31 24.38 24.53 23.69 24.27 2.5M
2025-03-28 25.87 26.00 24.42 24.75 2.9M
2025-03-27 27.26 27.36 25.38 26.12 2.6M
2025-03-26 27.75 28.15 27.21 27.46 1.0M
2025-03-25 28.07 28.27 27.58 27.85 1.0M
2025-03-24 27.61 28.10 27.50 27.79 1.2M
2025-03-21 27.41 27.51 26.85 27.15 2.2M
2025-03-20 27.60 28.16 27.60 27.90 1.0M
2025-03-19 27.82 28.25 27.68 27.99 1.1M
2025-03-18 27.74 28.10 27.62 27.81 1.2M
2025-03-17 27.14 27.97 26.93 27.74 1.7M
2025-03-14 26.86 27.30 26.67 27.18 1.6M
2025-03-13 26.68 27.18 26.38 26.46 1.3M
2025-03-12 27.54 27.66 26.64 26.78 1.5M
2025-03-11 28.09 28.16 26.97 27.59 1.8M
2025-03-10 28.40 29.25 27.93 28.13 2.5M
2025-03-07 27.55 28.83 27.55 28.72 2.6M
2025-03-06 26.85 27.94 26.70 27.84 2.0M
2025-03-05 26.92 27.48 26.70 27.10 1.8M
2025-03-04 26.83 27.07 26.01 26.53 3.3M
2025-03-03 28.97 29.31 27.21 27.32 1.6M
2025-02-28 28.69 29.03 28.30 28.85 2.1M
2025-02-27 29.22 29.84 28.72 28.78 1.3M
2025-02-26 29.71 29.90 29.29 29.38 1.4M
2025-02-25 29.52 29.93 29.20 29.48 1.8M
2025-02-24 29.59 29.91 29.11 29.48 1.9M
2025-02-21 30.02 30.10 29.30 29.49 1.3M
2025-02-20 30.00 30.28 29.61 29.97 1.2M
2025-02-19 29.49 30.07 29.30 30.00 1.6M
2025-02-18 29.64 29.84 29.15 29.67 1.9M
2025-02-14 29.18 29.71 28.78 29.54 2.2M
2025-02-13 28.00 29.25 27.94 28.85 3.0M
2025-02-12 26.17 28.47 25.80 28.01 4.6M
2025-02-11 25.55 25.96 25.42 25.80 2.2M
2025-02-10 26.07 26.37 25.58 25.81 2.3M
2025-02-07 25.60 25.87 25.29 25.86 1.8M
2025-02-06 25.79 25.97 25.41 25.48 1.3M
2025-02-05 25.77 25.98 25.50 25.59 1.4M
2025-02-04 25.65 26.06 25.50 25.74 1.4M
2025-02-03 26.40 26.47 24.91 25.62 2.8M
2025-01-31 27.44 27.68 26.93 27.16 1.7M
2025-01-30 27.66 27.82 27.15 27.43 2.5M
2025-01-29 28.01 28.26 27.36 27.54 2.6M
2025-01-28 28.40 28.40 27.72 27.99 1.4M
2025-01-27 28.42 28.67 27.97 28.59 1.7M
2025-01-24 29.16 29.19 28.45 28.60 1.3M
2025-01-23 28.58 29.20 28.45 29.08 1.1M
2025-01-22 28.93 29.45 28.70 28.77 1.2M
2025-01-21 28.72 28.98 28.48 28.93 1.3M
2025-01-17 28.57 28.80 28.36 28.42 1.0M
2025-01-16 28.33 28.52 27.89 28.28 1.0M
2025-01-15 28.53 28.61 28.00 28.17 0.8M
2025-01-14 27.61 27.95 27.42 27.74 1.6M
2025-01-13 27.05 27.59 26.89 27.46 1.0M
2025-01-10 27.41 27.51 27.02 27.26 1.0M
2025-01-08 28.02 28.22 27.51 27.73 1.1M
2025-01-07 28.48 28.82 28.17 28.42 1.2M
2025-01-06 28.07 28.92 28.07 28.34 1.5M
2025-01-03 27.35 27.81 26.98 27.60 1.1M
2025-01-02 27.60 27.67 27.03 27.25 1.3M