Stockscreener 앱 받기
33.97
0.12%
-0.04
시간 외 거래:
33.97
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $34.41 | $33.02 | $1.39 | 1,424,830.0 | -0.12% |
| 2026-03-18 | $35.28 | $33.98 | $1.30 | 1,403,067.0 | -1.68% |
| 2026-03-17 | $35.12 | $34.17 | $0.95 | 1,391,440.0 | +1.59% |
| 2026-03-16 | $35.31 | $33.98 | $1.33 | 2,307,190.0 | -0.64% |
| 2026-03-13 | $34.74 | $33.77 | $0.975 | 1,769,734.0 | -0.03% |
| 2026-03-12 | $34.99 | $34.18 | $0.81 | 3,259,090.0 | -3.11% |
| 2026-03-11 | $35.41 | $33.93 | $1.48 | 2,559,682.0 | +5.49% |
| 2026-03-10 | $34.32 | $33.03 | $1.29 | 2,052,362.0 | +1.27% |
| 2026-03-09 | $33.15 | $31.07 | $2.08 | 2,421,932.0 | +0.42% |
| 2026-03-06 | $33.45 | $32.58 | $0.865 | 1,969,954.0 | -3.68% |
| 2026-03-05 | $35.48 | $34.00 | $1.48 | 1,839,516.0 | -2.03% |
| 2026-03-04 | $36.00 | $34.72 | $1.28 | 1,558,871.0 | -0.99% |
| 2026-03-03 | $36.25 | $34.23 | $2.02 | 1,317,173.0 | -4.21% |
| 2026-03-02 | $37.29 | $35.89 | $1.40 | 1,698,168.0 | -1.31% |
| 2026-02-27 | $37.42 | $36.63 | $0.795 | 2,348,059.0 | -0.59% |
| 2026-02-26 | $38.25 | $37.15 | $1.10 | 1,455,048.0 | -0.79% |
| 2026-02-25 | $38.65 | $37.12 | $1.53 | 1,660,780.0 | -1.30% |
| 2026-02-24 | $39.09 | $37.07 | $2.02 | 2,586,477.0 | +3.62% |
| 2026-02-23 | $38.89 | $36.70 | $2.20 | 3,595,956.0 | -3.47% |
| 2026-02-20 | $38.39 | $35.59 | $2.80 | 4,662,296.0 | +6.06% |
| 2026-02-19 | $37.27 | $35.61 | $1.66 | 2,162,650.0 | -1.31% |
| 2026-02-18 | $37.42 | $36.43 | $0.99 | 1,908,474.0 | -0.62% |
Sensata Technologies Holding Plc 주식 (ST) 연도별 가격 이력
이 심층 분석에서는 Sensata Technologies Holding Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sensata Technologies Holding Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $37.29 | $31.07 | $6.22 | 28,397,839.0 | -9.03% |
| 2026-02 | $39.09 | $34.34 | $4.75 | 50,975,823.0 | +7.95% |
| 2026-01 | $36.14 | $33.13 | $3.01 | 26,627,992.0 | +3.91% |
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.25 | $31.64 | $4.61 | 27,638,808.0 | +2.99% |
| 2025-11 | $32.37 | $28.16 | $4.20 | 24,375,631.0 | +0.75% |
| 2025-10 | $33.90 | $29.03 | $4.87 | 34,030,671.0 | +4.19% |
| 2025-09 | $32.89 | $29.46 | $3.43 | 28,398,160.0 | -6.12% |
| 2025-08 | $33.84 | $29.09 | $4.75 | 30,593,328.0 | +5.79% |
| 2025-07 | $33.06 | $29.69 | $3.37 | 37,852,292.0 | +2.16% |
| 2025-06 | $30.45 | $25.45 | $5.00 | 29,247,422.0 | +15.54% |
| 2025-05 | $28.75 | $21.29 | $7.46 | 37,916,293.0 | +21.78% |
| 2025-04 | $24.92 | $17.32 | $7.60 | 48,765,331.0 | -11.83% |
| 2025-03 | $29.30 | $23.69 | $5.61 | 35,665,143.0 | -15.88% |
| 2025-02 | $30.28 | $24.91 | $5.38 | 35,798,760.0 | +6.22% |
| 2025-01 | $29.45 | $26.89 | $2.56 | 26,638,708.0 | -0.88% |
Sensata Technologies Holding Plc 주식 (ST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.71 | $26.65 | $6.06 | 39,198,732.0 | -15.62% |
| 2024-11 | $34.93 | $30.43 | $4.50 | 29,203,258.0 | -6.41% |
| 2024-10 | $36.64 | $34.25 | $2.39 | 24,343,369.0 | -4.24% |
| 2024-09 | $38.32 | $33.78 | $4.54 | 22,674,468.0 | -6.98% |
| 2024-08 | $39.26 | $34.40 | $4.86 | 30,977,712.0 | -1.13% |
| 2024-07 | $42.33 | $36.50 | $5.83 | 43,742,466.0 | +4.28% |
| 2024-06 | $41.73 | $36.61 | $5.12 | 35,261,675.0 | -9.51% |
| 2024-05 | $43.14 | $37.77 | $5.37 | 46,006,482.0 | +7.86% |
| 2024-04 | $42.88 | $33.32 | $9.56 | 39,414,715.0 | +4.27% |
| 2024-03 | $36.84 | $33.70 | $3.14 | 31,641,938.0 | +6.74% |
| 2024-02 | $36.87 | $31.91 | $4.96 | 50,232,769.0 | -4.84% |
| 2024-01 | $37.88 | $33.46 | $4.42 | 47,498,962.0 | -3.73% |
0.62%
0.76%
자본화:
|
볼륨(24시간):