Sensata Technologies Holding plc ( ST) - Price History
Monthly price history for ST (Sensata Technologies Holding plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $42 | $42 |
| September 2026 | $41.56 | $41.56 |
| August 2026 | $41.03 | $41.03 |
| July 2026 | $46.17 | $46.29 |
| June 2026 | $47.62 | $47.74 |
| May 2026 | $49.26 | $49.39 |
| April 2026 | $41.42 | $41.64 |
| March 2026 | $35.03 | $35.22 |
| February 2026 | $37.14 | $37.34 |
| January 2026 | $34.29 | $34.59 |
| December 2025 | $33 | $33.29 |
| November 2025 | $31.80 | $32.07 |
| October 2025 | $31.44 | $31.83 |
| September 2025 | $30.17 | $30.55 |
| August 2025 | $32.14 | $32.54 |
| July 2025 | $30.26 | $30.76 |
| June 2025 | $29.62 | $30.11 |
| May 2025 | $25.64 | $26.06 |
| April 2025 | $20.96 | $21.40 |
| March 2025 | $23.78 | $24.27 |
| February 2025 | $28.26 | $28.85 |
| January 2025 | $26.48 | $27.16 |
| December 2024 | $26.72 | $27.40 |
| November 2024 | $31.34 | $32.14 |
| October 2024 | $33.36 | $34.34 |
| September 2024 | $34.84 | $35.86 |
| August 2024 | $37.45 | $38.55 |
| July 2024 | $37.76 | $38.99 |
| June 2024 | $36.21 | $37.39 |
| May 2024 | $40.01 | $41.32 |
| April 2024 | $36.99 | $38.31 |
| March 2024 | $35.47 | $36.74 |
| February 2024 | $33.23 | $34.42 |
| January 2024 | $34.80 | $36.17 |
| December 2023 | $36.14 | $37.57 |
| November 2023 | $31.28 | $32.51 |
| October 2023 | $30.56 | $31.88 |
| September 2023 | $36.25 | $37.82 |
| August 2023 | $36.06 | $37.62 |
| July 2023 | $40.38 | $42.25 |
| June 2023 | $42.99 | $44.99 |
| May 2023 | $39.68 | $41.52 |
| April 2023 | $41.40 | $43.45 |
| March 2023 | $47.66 | $50.02 |
| February 2023 | $48.20 | $50.58 |
| January 2023 | $48.35 | $50.85 |
| December 2022 | $38.40 | $40.38 |
| November 2022 | $42.88 | $45.10 |
| October 2022 | $38.13 | $40.21 |
| September 2022 | $35.35 | $37.28 |
| August 2022 | $38.20 | $40.28 |
| July 2022 | $42.07 | $44.47 |
| June 2022 | $39.08 | $41.31 |
| May 2022 | $45.44 | $48.03 |
| April 2022 | $42.85 | $45.41 |
| March 2022 | $47.99 | $50.85 |
| February 2022 | $54.65 | $57.91 |
| January 2022 | $54.13 | $57.36 |
| December 2021 | $58.22 | $61.69 |
| November 2021 | $52.56 | $55.70 |
| October 2021 | $52 | $55.10 |
| September 2021 | $51.64 | $54.72 |
| August 2021 | $55.85 | $59.18 |
| July 2021 | $55.32 | $58.62 |
| June 2021 | $54.71 | $57.97 |
| May 2021 | $56.08 | $59.43 |
| April 2021 | $54.49 | $57.74 |
| March 2021 | $54.69 | $57.95 |
| February 2021 | $54.06 | $57.29 |
| January 2021 | $51.43 | $54.50 |
| December 2020 | $49.77 | $52.74 |
| November 2020 | $46.08 | $48.83 |
| October 2020 | $41.25 | $43.71 |
| September 2020 | $40.71 | $43.14 |
| August 2020 | $39.30 | $41.64 |
| July 2020 | $35.84 | $37.98 |
| June 2020 | $35.13 | $37.23 |
| May 2020 | $33.64 | $35.65 |
| April 2020 | $34.33 | $36.38 |
| March 2020 | $27.30 | $28.93 |
| February 2020 | $38.50 | $40.80 |
| January 2020 | $44.61 | $47.27 |
| December 2019 | $50.84 | $53.87 |
| November 2019 | $48.59 | $51.49 |
| October 2019 | $48.31 | $51.19 |
| September 2019 | $47.24 | $50.06 |
| August 2019 | $43.01 | $45.58 |
| July 2019 | $44.76 | $47.43 |
| June 2019 | $46.24 | $49 |
| May 2019 | $40.29 | $42.69 |
| April 2019 | $47.13 | $49.94 |
| March 2019 | $42.48 | $45.02 |
| February 2019 | $47.87 | $50.73 |
| January 2019 | $44.82 | $47.50 |
| December 2018 | $42.32 | $44.84 |
| November 2018 | $43.66 | $46.26 |
| October 2018 | $44.26 | $46.90 |
| September 2018 | $46.76 | $49.55 |
| August 2018 | $49.97 | $52.95 |
| July 2018 | $51.31 | $54.37 |
| June 2018 | $44.90 | $47.58 |
| May 2018 | $48.21 | $51.09 |
| April 2018 | $47.86 | $50.72 |
| March 2018 | $48.91 | $51.83 |
| February 2018 | $49.88 | $52.86 |
| January 2018 | $53.08 | $56.25 |
| December 2017 | $48.23 | $51.11 |
| November 2017 | $47.14 | $49.95 |
| October 2017 | $46.16 | $48.91 |
| September 2017 | $45.36 | $48.07 |
| August 2017 | $42.14 | $44.66 |
| July 2017 | $42.58 | $45.12 |
| June 2017 | $40.31 | $42.72 |
| May 2017 | $38.15 | $40.43 |
| April 2017 | $38.86 | $41.18 |
| March 2017 | $41.21 | $43.67 |
| February 2017 | $38.74 | $41.05 |
| January 2017 | $39.59 | $41.95 |
| December 2016 | $36.76 | $38.95 |
| November 2016 | $35.27 | $37.37 |
| October 2016 | $33.72 | $35.73 |
| September 2016 | $36.60 | $38.78 |
| August 2016 | $35.94 | $38.08 |
| July 2016 | $35.78 | $37.92 |
| June 2016 | $32.92 | $34.89 |
| May 2016 | $34.90 | $36.98 |
| April 2016 | $35.55 | $37.67 |
| March 2016 | $36.65 | $38.84 |
| February 2016 | $32.19 | $34.11 |
| January 2016 | $34.63 | $36.70 |
| December 2015 | $43.47 | $46.06 |
| November 2015 | $43.23 | $45.81 |
| October 2015 | $45.38 | $48.09 |
| September 2015 | $41.84 | $44.34 |
| August 2015 | $44.73 | $47.40 |
| July 2015 | $48.43 | $51.32 |
| June 2015 | $49.77 | $52.74 |
| May 2015 | $51.99 | $55.09 |
| April 2015 | $52.10 | $55.21 |
| March 2015 | $54.22 | $57.45 |
| February 2015 | $50.71 | $53.74 |
| January 2015 | $46.54 | $49.32 |
| December 2014 | $49.46 | $52.41 |
| November 2014 | $46.78 | $49.57 |
| October 2014 | $46.06 | $48.81 |
| September 2014 | $42.02 | $44.53 |
| August 2014 | $46.40 | $49.17 |
| July 2014 | $43.64 | $46.24 |
| June 2014 | $44.15 | $46.78 |
| May 2014 | $40.48 | $42.89 |
| April 2014 | $40.08 | $42.47 |
| March 2014 | $40.24 | $42.64 |
| February 2014 | $38.35 | $40.64 |
| January 2014 | $35.33 | $37.44 |
| December 2013 | $36.59 | $38.77 |
| November 2013 | $36.78 | $38.98 |
| October 2013 | $35.51 | $37.63 |
| September 2013 | $36.12 | $38.27 |
| August 2013 | $35.18 | $37.28 |
| July 2013 | $35.46 | $37.58 |
| June 2013 | $32.94 | $34.90 |
| May 2013 | $33.12 | $35.10 |
| April 2013 | $31.57 | $33.45 |
| March 2013 | $31.02 | $32.87 |
| February 2013 | $30.66 | $32.49 |
| January 2013 | $31.84 | $33.74 |
| December 2012 | $30.65 | $32.48 |
| November 2012 | $29.12 | $30.86 |
| October 2012 | $26.58 | $28.17 |
| September 2012 | $28.09 | $29.77 |
| August 2012 | $28.34 | $30.03 |
| July 2012 | $27.09 | $28.71 |
| June 2012 | $25.27 | $26.78 |
| May 2012 | $28.98 | $30.71 |
| April 2012 | $29.97 | $31.76 |
| March 2012 | $31.60 | $33.48 |
| February 2012 | $30.58 | $32.40 |
| January 2012 | $27.19 | $28.81 |
| December 2011 | $24.80 | $26.28 |
| November 2011 | $29.49 | $31.25 |
| October 2011 | $28.25 | $29.94 |
| September 2011 | $24.97 | $26.46 |
| August 2011 | $30.61 | $32.44 |
| July 2011 | $33.48 | $35.48 |
| June 2011 | $35.53 | $37.65 |
| May 2011 | $34.24 | $36.28 |
| April 2011 | $33.13 | $35.11 |
| March 2011 | $32.77 | $34.73 |
| February 2011 | $31.24 | $33.10 |
| January 2011 | $29.74 | $31.51 |
| December 2010 | $28.41 | $30.11 |
| November 2010 | $26.24 | $27.80 |
| October 2010 | $21.85 | $23.15 |
| September 2010 | $18.65 | $19.76 |
| August 2010 | $15.92 | $16.87 |
| July 2010 | $15.29 | $16.20 |
| June 2010 | $15.09 | $15.99 |
| May 2010 | $15.69 | $16.63 |
| April 2010 | $18.87 | $20 |
| March 2010 | $16.95 | $17.96 |
ST
Price: $42
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: 800.00%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 78.48
Exchange: NYQ
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 1.5 million
Ebitda: 218.8 millionMarket Capitalization: 6.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%