Sensata Technologies Holding plc
STNYSETechnology● Active
$50.17
+$0.33(+0.66%)
Market Cap$7.3B
P/E Ratio—
52W High$53.89
52W Low$26.32
Sensata Technologies Holding plc（ST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
st · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.58
Jan 5, 2022
-23.5% from here
5-Year Low5Y
$17.32
Apr 9, 2025
+189.7% from low
IPO Priceadj.
$18.50
Mar 11, 2010
+171.2% since IPO
1 Year Ago
$27.77
Jun 9, 2025
+80.7% in 1Y
5 Years Ago
$60.30
Jun 8, 2021
-16.8% in 5Y
10 Years Ago
$37.13
Jun 8, 2016
+35.1% in 10Y
Historical Price Data · ST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.73 | $51.22 | $50.17 | $50.17 | $50.17 | 2.7M | -1.10% |
| Jun 5, 2026 | $51.63 | $52.29 | $49.39 | $49.84 | $49.84 | 2.3M | -3.47% |
| Jun 4, 2026 | $52.75 | $53.60 | $52.38 | $52.64 | $52.64 | 2.3M | -0.21% |
| Jun 3, 2026 | $52.96 | $53.89 | $52.52 | $53.55 | $53.55 | 2.8M | +1.11% |
| Jun 2, 2026 | $50.60 | $53.84 | $49.96 | $53.13 | $53.13 | 4.1M | +5.00% |
| Jun 1, 2026 | $49.24 | $49.50 | $48.11 | $49.29 | $49.29 | 2.1M | +0.10% |
| May 29, 2026 | $50.32 | $50.65 | $49.38 | $49.39 | $49.39 | 3.2M | -1.85% |
| May 28, 2026 | $50.12 | $50.76 | $49.35 | $50.38 | $50.38 | 2.9M | +0.52% |
| May 27, 2026 | $50.50 | $50.77 | $49.72 | $50.51 | $50.51 | 2.5M | +0.02% |
| May 26, 2026 | $49.56 | $50.78 | $49.17 | $50.39 | $50.39 | 4.2M | +1.67% |
| May 22, 2026 | $48.00 | $48.89 | $47.33 | $48.59 | $48.59 | 1.6M | +1.23% |
| May 21, 2026 | $47.02 | $48.00 | $46.71 | $47.46 | $47.46 | 2.1M | +0.94% |
| May 20, 2026 | $47.06 | $47.83 | $46.27 | $47.74 | $47.74 | 1.4M | +1.44% |
| May 19, 2026 | $47.18 | $47.18 | $45.37 | $46.41 | $46.41 | 2.2M | -1.63% |
| May 18, 2026 | $48.45 | $49.15 | $47.62 | $47.82 | $47.82 | 3.0M | -1.30% |
| May 15, 2026 | $47.98 | $48.93 | $46.60 | $48.50 | $48.50 | 3.1M | +1.08% |
| May 14, 2026 | $48.58 | $49.16 | $47.46 | $48.93 | $48.93 | 3.6M | +0.72% |
| May 13, 2026 | $46.60 | $49.36 | $45.95 | $48.19 | $48.19 | 4.3M | +3.41% |
| May 12, 2026 | $44.83 | $44.98 | $43.33 | $44.51 | $44.51 | 1.8M | -0.71% |
| May 11, 2026 | $45.05 | $45.63 | $45.05 | $45.29 | $45.29 | 1.3M | +0.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ST
Jan 1 → Dec 31 · 6 years2026+49.5%$33.56 → $50.17
+49.5%
2025+20.6%$27.60 → $33.29
+20.6%
2024-26.0%$37.01 → $27.40
-26.0%
2023-8.2%$40.92 → $37.57
-8.2%
2022-35.4%$62.48 → $40.38
-35.4%
2021+2.4%$60.27 → $61.69
+2.4%
Best Year2026 · +49.5%
Worst Year2022 · -35.4%
Positive Years3 / 6
Avg Annual Return+0.5%
6Y Total Return-16.8%
6Y CAGR~-3.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ST?
If you invested $1,000 in ST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,351
Total Return+35.1%
CAGR~+3.1% / yr
Profit+$351
Based on Jun 8, 2016 · $37.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sensata Technologies Holding plc（ST）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $50.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ST 历史股价FMP 日线复权 OHLCV