Sensata Technologies Holding plc ( ST) - Price History
Monthly price history for ST (Sensata Technologies Holding plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $53.55 | $53.55 |
| May 2026 | $49.39 | $49.39 |
| April 2026 | $41.53 | $41.64 |
| March 2026 | $35.12 | $35.22 |
| February 2026 | $37.24 | $37.34 |
| January 2026 | $34.38 | $34.59 |
| December 2025 | $33.09 | $33.29 |
| November 2025 | $31.88 | $32.07 |
| October 2025 | $31.52 | $31.83 |
| September 2025 | $30.25 | $30.55 |
| August 2025 | $32.22 | $32.54 |
| July 2025 | $30.34 | $30.76 |
| June 2025 | $29.70 | $30.11 |
| May 2025 | $25.70 | $26.06 |
| April 2025 | $21.02 | $21.40 |
| March 2025 | $23.84 | $24.27 |
| February 2025 | $28.34 | $28.85 |
| January 2025 | $26.55 | $27.16 |
| December 2024 | $26.79 | $27.40 |
| November 2024 | $31.42 | $32.14 |
| October 2024 | $33.45 | $34.34 |
| September 2024 | $34.93 | $35.86 |
| August 2024 | $37.55 | $38.55 |
| July 2024 | $37.85 | $38.99 |
| June 2024 | $36.30 | $37.39 |
| May 2024 | $40.12 | $41.32 |
| April 2024 | $37.08 | $38.31 |
| March 2024 | $35.56 | $36.74 |
| February 2024 | $33.32 | $34.42 |
| January 2024 | $34.89 | $36.17 |
| December 2023 | $36.24 | $37.57 |
| November 2023 | $31.36 | $32.51 |
| October 2023 | $30.63 | $31.88 |
| September 2023 | $36.34 | $37.82 |
| August 2023 | $36.15 | $37.62 |
| July 2023 | $40.48 | $42.25 |
| June 2023 | $43.11 | $44.99 |
| May 2023 | $39.78 | $41.52 |
| April 2023 | $41.51 | $43.45 |
| March 2023 | $47.79 | $50.02 |
| February 2023 | $48.32 | $50.58 |
| January 2023 | $48.48 | $50.85 |
| December 2022 | $38.50 | $40.38 |
| November 2022 | $43 | $45.10 |
| October 2022 | $38.23 | $40.21 |
| September 2022 | $35.45 | $37.28 |
| August 2022 | $38.30 | $40.28 |
| July 2022 | $42.18 | $44.47 |
| June 2022 | $39.18 | $41.31 |
| May 2022 | $45.56 | $48.03 |
| April 2022 | $42.96 | $45.41 |
| March 2022 | $48.11 | $50.85 |
| February 2022 | $54.79 | $57.91 |
| January 2022 | $54.27 | $57.36 |
| December 2021 | $58.37 | $61.69 |
| November 2021 | $52.70 | $55.70 |
| October 2021 | $52.13 | $55.10 |
| September 2021 | $51.77 | $54.72 |
| August 2021 | $55.99 | $59.18 |
| July 2021 | $55.46 | $58.62 |
| June 2021 | $54.85 | $57.97 |
| May 2021 | $56.23 | $59.43 |
| April 2021 | $54.63 | $57.74 |
| March 2021 | $54.83 | $57.95 |
| February 2021 | $54.20 | $57.29 |
| January 2021 | $51.56 | $54.50 |
| December 2020 | $49.90 | $52.74 |
| November 2020 | $46.20 | $48.83 |
| October 2020 | $41.36 | $43.71 |
| September 2020 | $40.82 | $43.14 |
| August 2020 | $39.40 | $41.64 |
| July 2020 | $35.93 | $37.98 |
| June 2020 | $35.22 | $37.23 |
| May 2020 | $33.73 | $35.65 |
| April 2020 | $34.42 | $36.38 |
| March 2020 | $27.37 | $28.93 |
| February 2020 | $38.60 | $40.80 |
| January 2020 | $44.72 | $47.27 |
| December 2019 | $50.97 | $53.87 |
| November 2019 | $48.72 | $51.49 |
| October 2019 | $48.43 | $51.19 |
| September 2019 | $47.36 | $50.06 |
| August 2019 | $43.12 | $45.58 |
| July 2019 | $44.88 | $47.43 |
| June 2019 | $46.36 | $49 |
| May 2019 | $40.39 | $42.69 |
| April 2019 | $47.25 | $49.94 |
| March 2019 | $42.60 | $45.02 |
| February 2019 | $48 | $50.73 |
| January 2019 | $44.94 | $47.50 |
| December 2018 | $42.42 | $44.84 |
| November 2018 | $43.77 | $46.26 |
| October 2018 | $44.37 | $46.90 |
| September 2018 | $46.88 | $49.55 |
| August 2018 | $50.10 | $52.95 |
| July 2018 | $51.44 | $54.37 |
| June 2018 | $45.02 | $47.58 |
| May 2018 | $48.34 | $51.09 |
| April 2018 | $47.99 | $50.72 |
| March 2018 | $49.04 | $51.83 |
| February 2018 | $50.01 | $52.86 |
| January 2018 | $53.22 | $56.25 |
| December 2017 | $48.36 | $51.11 |
| November 2017 | $47.26 | $49.95 |
| October 2017 | $46.28 | $48.91 |
| September 2017 | $45.48 | $48.07 |
| August 2017 | $42.26 | $44.66 |
| July 2017 | $42.69 | $45.12 |
| June 2017 | $40.42 | $42.72 |
| May 2017 | $38.25 | $40.43 |
| April 2017 | $38.96 | $41.18 |
| March 2017 | $41.32 | $43.67 |
| February 2017 | $38.84 | $41.05 |
| January 2017 | $39.69 | $41.95 |
| December 2016 | $36.85 | $38.95 |
| November 2016 | $35.36 | $37.37 |
| October 2016 | $33.81 | $35.73 |
| September 2016 | $36.69 | $38.78 |
| August 2016 | $36.03 | $38.08 |
| July 2016 | $35.88 | $37.92 |
| June 2016 | $33.01 | $34.89 |
| May 2016 | $34.99 | $36.98 |
| April 2016 | $35.64 | $37.67 |
| March 2016 | $36.75 | $38.84 |
| February 2016 | $32.27 | $34.11 |
| January 2016 | $34.72 | $36.70 |
| December 2015 | $43.58 | $46.06 |
| November 2015 | $43.34 | $45.81 |
| October 2015 | $45.50 | $48.09 |
| September 2015 | $41.95 | $44.34 |
| August 2015 | $44.85 | $47.40 |
| July 2015 | $48.56 | $51.32 |
| June 2015 | $49.90 | $52.74 |
| May 2015 | $52.12 | $55.09 |
| April 2015 | $52.24 | $55.21 |
| March 2015 | $54.36 | $57.45 |
| February 2015 | $50.85 | $53.74 |
| January 2015 | $46.66 | $49.32 |
| December 2014 | $49.59 | $52.41 |
| November 2014 | $46.90 | $49.57 |
| October 2014 | $46.18 | $48.81 |
| September 2014 | $42.13 | $44.53 |
| August 2014 | $46.52 | $49.17 |
| July 2014 | $43.75 | $46.24 |
| June 2014 | $44.26 | $46.78 |
| May 2014 | $40.58 | $42.89 |
| April 2014 | $40.18 | $42.47 |
| March 2014 | $40.34 | $42.64 |
| February 2014 | $38.45 | $40.64 |
| January 2014 | $35.42 | $37.44 |
| December 2013 | $36.68 | $38.77 |
| November 2013 | $36.88 | $38.98 |
| October 2013 | $35.60 | $37.63 |
| September 2013 | $36.21 | $38.27 |
| August 2013 | $35.27 | $37.28 |
| July 2013 | $35.56 | $37.58 |
| June 2013 | $33.02 | $34.90 |
| May 2013 | $33.21 | $35.10 |
| April 2013 | $31.65 | $33.45 |
| March 2013 | $31.10 | $32.87 |
| February 2013 | $30.74 | $32.49 |
| January 2013 | $31.92 | $33.74 |
| December 2012 | $30.73 | $32.48 |
| November 2012 | $29.20 | $30.86 |
| October 2012 | $26.65 | $28.17 |
| September 2012 | $28.17 | $29.77 |
| August 2012 | $28.41 | $30.03 |
| July 2012 | $27.16 | $28.71 |
| June 2012 | $25.34 | $26.78 |
| May 2012 | $29.06 | $30.71 |
| April 2012 | $30.05 | $31.76 |
| March 2012 | $31.68 | $33.48 |
| February 2012 | $30.66 | $32.40 |
| January 2012 | $27.26 | $28.81 |
| December 2011 | $24.86 | $26.28 |
| November 2011 | $29.57 | $31.25 |
| October 2011 | $28.33 | $29.94 |
| September 2011 | $25.04 | $26.46 |
| August 2011 | $30.69 | $32.44 |
| July 2011 | $33.57 | $35.48 |
| June 2011 | $35.62 | $37.65 |
| May 2011 | $34.33 | $36.28 |
| April 2011 | $33.22 | $35.11 |
| March 2011 | $32.86 | $34.73 |
| February 2011 | $31.32 | $33.10 |
| January 2011 | $29.81 | $31.51 |
| December 2010 | $28.49 | $30.11 |
| November 2010 | $26.30 | $27.80 |
| October 2010 | $21.90 | $23.15 |
| September 2010 | $18.70 | $19.76 |
| August 2010 | $15.96 | $16.87 |
| July 2010 | $15.33 | $16.20 |
| June 2010 | $15.13 | $15.99 |
| May 2010 | $15.73 | $16.63 |
| April 2010 | $18.92 | $20 |
| March 2010 | $16.99 | $17.96 |
ST
Price: $53.55
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 800.00%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.34 USD
P/E Ratio: 140.41
Exchange: NYQ
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 1.5 million
Ebitda: 218.8 millionMarket Capitalization: 6.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%