Sensata Technologies Holding Stock Price History

ST Stock  USD 31.27  0.57  1.79%   
If you're considering investing in Sensata Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sensata Technologies stands at 31.27, as last reported on the 20th of September, with the highest price reaching 31.75 and the lowest price hitting 30.97 during the day. Currently, Sensata Technologies Holding is very steady. Sensata Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0791, which indicates the firm had a 0.0791 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Sensata Technologies Holding, which you can use to evaluate the volatility of the company. Please validate Sensata Technologies' Risk Adjusted Performance of 0.0576, coefficient of variation of 1264.98, and Semi Deviation of 1.45 to confirm if the risk estimate we provide is consistent with the expected return of 0.17%.
Sensata Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0791

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsST
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.14
  actual daily
19
81% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Sensata Technologies is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sensata Technologies by adding it to a well-diversified portfolio.

Sensata Technologies Stock Price History Chart

There are several ways to analyze Sensata Stock price data. The simplest method is using a basic Sensata candlestick price chart, which shows Sensata Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 27, 202533.52
Lowest PriceAugust 7, 202529.26

Sensata Technologies September 20, 2025 Stock Price Synopsis

Various analyses of Sensata Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sensata Stock. It can be used to describe the percentage change in the price of Sensata Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sensata Stock.
Sensata Technologies Price Daily Balance Of Power(0.73)
Sensata Technologies Price Rate Of Daily Change 0.98 
Sensata Technologies Price Action Indicator(0.37)

Sensata Technologies September 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sensata Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sensata Technologies intraday prices and daily technical indicators to check the level of noise trading in Sensata Stock and then apply it to test your longer-term investment strategies against Sensata.

Sensata Stock Price History Data

The price series of Sensata Technologies for the period between Sun, Jun 22, 2025 and Sat, Sep 20, 2025 has a statistical range of 5.01 with a coefficient of variation of 3.87. The price distribution for the period has arithmetic mean of 31.45. The median price for the last 90 days is 31.69. The company had dividends distributed to its stock-holders on 2025-08-13.
OpenHighLowCloseVolume
09/20/2025
 31.75  31.75  30.97  31.27 
09/19/2025
 31.75  31.75  30.97  31.27  2,816,400 
09/18/2025
 31.44  32.09  31.19  31.84  1,134,466 
09/17/2025
 31.66  32.44  30.71  31.10  1,205,605 
09/16/2025
 31.98  31.99  31.26  31.66  1,171,326 
09/15/2025
 31.56  31.95  31.28  31.87  926,300 
09/12/2025
 31.97  32.09  31.12  31.26  1,358,126 
09/11/2025
 31.56  32.31  31.26  32.19  1,365,700 
09/10/2025
 31.78  32.12  31.39  31.49  1,290,892 
09/09/2025
 31.98  32.00  31.30  31.69  1,203,500 
09/08/2025
 32.15  32.15  31.45  32.01  1,915,316 
09/05/2025
 32.44  32.89  31.49  32.03  1,407,900 
09/04/2025
 31.84  32.28  31.47  32.24  1,020,468 
09/03/2025
 31.92  32.19  31.43  31.82  1,045,500 
09/02/2025
 32.01  32.13  31.58  31.99  938,278 
08/29/2025
 33.29  33.42  32.45  32.54  1,218,431 
08/28/2025
 33.80  33.84  33.10  33.39  910,686 
08/27/2025
 32.80  33.64  32.63  33.52  1,645,108 
08/26/2025
 33.01  33.37  32.99  33.09  1,298,000 
08/25/2025
 33.28  33.57  33.07  33.08  1,169,846 
08/22/2025
 31.74  33.59  31.44  33.43  1,789,279 
08/21/2025
 31.50  31.65  31.12  31.19  1,219,236 
08/20/2025
 31.90  32.02  31.33  31.67  958,500 
08/19/2025
 32.40  32.73  32.01  32.17  1,066,864 
08/18/2025
 32.02  32.39  31.70  32.36  1,098,188 
08/15/2025
 32.64  32.80  31.80  31.83  1,097,898 
08/14/2025
 32.52  32.55  31.93  32.47  1,294,990 
08/13/2025
 31.79  33.16  31.36  33.14  2,447,000 
08/12/2025
 29.59  31.11  29.42  31.09  1,381,700 
08/11/2025
 29.48  29.66  29.06  29.34  1,350,800 
08/08/2025
 29.48  29.56  29.07  29.34  1,142,000 
08/07/2025
 29.75  29.75  28.98  29.26  1,423,300 
08/06/2025
 29.75  29.75  29.17  29.27  1,584,300 
08/05/2025
 30.46  30.46  29.63  29.73  2,019,100 
08/04/2025
 30.05  30.05  29.68  30.03  2,068,900 
08/01/2025
 30.05  30.28  29.20  29.81  2,416,000 
07/31/2025
 31.36  31.62  30.25  30.64  2,643,800 
07/30/2025
 31.04  32.09  30.36  31.22  4,034,300 
07/29/2025
 32.74  32.86  31.82  32.38  2,391,100 
07/28/2025
 32.60  32.83  32.41  32.80  1,737,100 
07/25/2025
 32.60  32.79  32.04  32.62  1,354,100 
07/24/2025
 32.39  32.69  32.17  32.37  1,858,500 
07/23/2025
 32.44  33.08  32.22  32.88  1,767,100 
07/22/2025
 30.98  32.13  30.98  31.94  1,720,000 
07/21/2025
 31.60  31.84  31.08  31.26  1,313,200 
07/18/2025
 31.62  31.65  31.16  31.41  1,212,500 
07/17/2025
 31.27  31.68  31.04  31.39  1,000,100 
07/16/2025
 31.02  31.15  30.29  30.97  1,874,900 
07/15/2025
 31.82  31.89  30.92  30.95  1,941,300 
07/14/2025
 31.83  32.01  31.10  31.51  1,348,100 
07/11/2025
 31.97  32.11  31.46  31.89  1,917,400 
07/10/2025
 32.15  32.73  31.89  32.21  1,063,000 
07/09/2025
 32.22  32.40  31.72  32.01  1,359,200 
07/08/2025
 31.77  32.30  31.51  31.95  1,119,100 
07/07/2025
 31.75  32.23  31.21  31.44  1,584,400 
07/03/2025
 32.10  32.22  31.94  32.10  914,100 
07/02/2025
 31.11  32.15  31.00  31.94  2,455,400 
07/01/2025
 29.88  31.58  29.58  30.96  2,191,200 
06/30/2025
 29.75  30.27  29.62  29.99  1,335,600 
06/27/2025
 29.99  30.33  29.39  29.84  2,305,500 
06/26/2025
 29.32  30.12  29.28  29.89  1,841,600 

About Sensata Technologies Stock history

Sensata Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sensata is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sensata Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sensata Technologies stock prices may prove useful in developing a viable investing in Sensata Technologies
Sensata Technologies Holding plc develops, manufactures, and sells sensors, sensor-based solutions, controls, and other products in the Americas, Europe, Asia, and internationally. The company was founded in 1916 and is headquartered in Attleboro, Massachusetts. Sensata Technologies operates under Scientific Technical Instruments classification in the United States and is traded on New York Stock Exchange. It employs 21000 people.

Sensata Technologies Stock Technical Analysis

Sensata Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sensata Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sensata Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Sensata Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sensata Technologies' price direction in advance. Along with the technical and fundamental analysis of Sensata Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sensata to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Sensata Stock Analysis

When running Sensata Technologies' price analysis, check to measure Sensata Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sensata Technologies is operating at the current time. Most of Sensata Technologies' value examination focuses on studying past and present price action to predict the probability of Sensata Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sensata Technologies' price. Additionally, you may evaluate how the addition of Sensata Technologies to your portfolios can decrease your overall portfolio volatility.