Stockscreener 앱 받기
36.88
2.13%
0.77
Sensata Technologies Holding Plc 주식 (ST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $36.91 | $35.98 | $0.93 | 2,293,330.0 | +2.13% |
| 2026-02-12 | $37.95 | $35.65 | $2.30 | 2,093,706.0 | -2.98% |
| 2026-02-11 | $37.41 | $36.14 | $1.27 | 2,941,360.0 | +2.53% |
| 2026-02-10 | $36.54 | $35.68 | $0.86 | 4,542,401.0 | +0.28% |
| 2026-02-09 | $36.41 | $35.86 | $0.545 | 2,347,893.0 | +0.58% |
| 2026-02-06 | $36.50 | $35.85 | $0.645 | 5,336,043.0 | +1.47% |
| 2026-02-05 | $35.90 | $34.89 | $1.01 | 1,684,441.0 | -1.75% |
| 2026-02-04 | $36.79 | $35.22 | $1.57 | 3,791,654.0 | +2.09% |
| 2026-02-03 | $36.25 | $34.69 | $1.56 | 1,618,533.0 | -0.62% |
| 2026-02-02 | $35.95 | $34.34 | $1.61 | 1,494,798.0 | +2.86% |
| 2026-01-30 | $35.00 | $34.11 | $0.89 | 1,678,079.0 | -0.95% |
| 2026-01-29 | $34.98 | $33.66 | $1.32 | 1,565,952.0 | +1.60% |
| 2026-01-28 | $35.62 | $34.25 | $1.37 | 1,710,245.0 | -2.47% |
| 2026-01-27 | $35.25 | $34.61 | $0.64 | 997,776.0 | +0.97% |
| 2026-01-26 | $34.92 | $34.40 | $0.525 | 811,792.0 | +1.31% |
| 2026-01-23 | $35.28 | $34.27 | $1.01 | 947,320.0 | -2.77% |
| 2026-01-22 | $36.14 | $35.22 | $0.925 | 1,154,068.0 | -0.03% |
| 2026-01-21 | $35.81 | $34.38 | $1.44 | 1,300,918.0 | +3.90% |
| 2026-01-20 | $34.64 | $33.79 | $0.85 | 1,199,785.0 | -2.71% |
| 2026-01-16 | $35.53 | $34.85 | $0.675 | 1,018,834.0 | -0.45% |
| 2026-01-15 | $36.04 | $35.18 | $0.8585 | 1,288,153.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $37.95 | $34.34 | $3.61 | 30,437,489.0 | +6.62% |
| 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% |
0.74%
0.20%
자본화:
|
볼륨(24시간):