Get the Stockscreener App
3.83
1.86%
0.07
After Hours:
3.88
0.05
+1.31%
Sensata Technologies Holding Plc Stock (SST) Price History
The historical daily chart and data for Sensata Technologies Holding Plc stock (SST), show that the latest closing stock price as of September 04, 2026, is $3.83.
- Sensata Technologies Holding Plc all-time high stock price is $37.10, occurred on April 05, 2022.
- The lowest Sensata Technologies Holding Plc stock price recorded was $0.29 on April 15, 2025. Since then, Sensata Technologies Holding Plc's stock price has risen over 1,221% to $3.83 now.
- The 52-week high stock price for SST is $9.30, representing a 142.82% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for SST is $1.35, indicating a -64.75% decrease from the current share price, occurred on March 26, 2026.
- The closing price of Sensata Technologies Holding Plc (SST) stock in the beginning of 2025 was $13.33. The stock closed the year at $4.69, a loss of over -64.82% for the year.
The table below shows more information about SST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.45 | $3.42 | $1.03 | 2,001,298.0 | +1.86% |
| Sep 03, 2026 | $3.87 | $3.16 | $0.7086 | 2,119,848.0 | +24.92% |
| Sep 02, 2026 | $3.30 | $2.68 | $0.62 | 1,752,960.0 | +5.99% |
| Sep 01, 2026 | $2.85 | $2.28 | $0.57 | 2,132,987.0 | +26.79% |
| Aug 31, 2026 | $2.63 | $1.91 | $0.72 | 9,056,036.0 | +18.52% |
| Aug 28, 2026 | $1.92 | $1.81 | $0.1092 | 40,973.0 | +1.61% |
| Aug 27, 2026 | $1.94 | $1.82 | $0.1199 | 57,073.0 | +0.54% |
| Aug 26, 2026 | $2.01 | $1.84 | $0.165 | 91,863.0 | -2.12% |
| Aug 25, 2026 | $1.94 | $1.75 | $0.185 | 89,906.0 | -2.07% |
| Aug 24, 2026 | $2.00 | $1.79 | $0.21 | 139,345.0 | +0.00% |
| Aug 21, 2026 | $2.05 | $1.88 | $0.1739 | 30,244.0 | -0.52% |
| Aug 20, 2026 | $2.07 | $1.85 | $0.2191 | 47,488.0 | -5.83% |
| Aug 19, 2026 | $2.14 | $1.98 | $0.1599 | 55,753.0 | +0.98% |
| Aug 18, 2026 | $2.31 | $1.92 | $0.39 | 134,930.0 | -7.69% |
| Aug 17, 2026 | $2.68 | $2.11 | $0.5744 | 346,148.0 | -5.96% |
| Aug 14, 2026 | $2.41 | $1.73 | $0.6795 | 3,405,238.0 | +38.24% |
| Aug 13, 2026 | $1.94 | $1.67 | $0.27 | 110,269.0 | -10.05% |
| Aug 12, 2026 | $2.00 | $1.66 | $0.345 | 154,129.0 | +11.18% |
| Aug 11, 2026 | $1.73 | $1.63 | $0.10 | 61,076.0 | +0.00% |
| Aug 10, 2026 | $1.76 | $1.66 | $0.0999 | 45,029.0 | +1.80% |
Sensata Technologies Holding Plc Stock (SST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sensata Technologies Holding Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sensata Technologies Holding Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sensata Technologies Holding Plc Stock (SST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $4.45 | $2.28 | $2.17 | 10,008,391.0 | +70.98% |
| Aug, 2026 | $2.68 | $1.60 | $1.08 | 14,141,048.0 | +25.14% |
| Jul, 2026 | $2.87 | $1.44 | $1.43 | 2,052,146.0 | -22.51% |
| Jun, 2026 | $3.88 | $2.26 | $1.62 | 2,315,804.0 | -22.74% |
| May, 2026 | $5.20 | $2.43 | $2.77 | 19,396,668.0 | -7.72% |
| Apr, 2026 | $5.80 | $2.01 | $3.79 | 80,607,349.0 | +7.28% |
| Mar, 2026 | $4.75 | $1.35 | $3.40 | 109,539,210.0 | -8.76% |
| Feb, 2026 | $4.25 | $3.11 | $1.14 | 127,551.0 | -16.62% |
| Jan, 2026 | $4.75 | $3.90 | $0.8454 | 198,926.0 | +1.28% |
Sensata Technologies Holding Plc Stock (SST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.25 | $3.54 | $1.71 | 533,035.0 | +14.29% |
| Nov, 2025 | $6.05 | $3.08 | $2.97 | 459,970.0 | -33.10% |
| Oct, 2025 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| Sep, 2025 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| Aug, 2025 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| Jul, 2025 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| Jun, 2025 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| May, 2025 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| Apr, 2025 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| Mar, 2025 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| Feb, 2025 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| Jan, 2025 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
Sensata Technologies Holding Plc Stock (SST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| Nov, 2024 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| Oct, 2024 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| Sep, 2024 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| Aug, 2024 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| Jul, 2024 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| Jun, 2024 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| May, 2024 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| Apr, 2024 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| Mar, 2024 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| Feb, 2024 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| Jan, 2024 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
2.52%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):