Sensata Technologies Holding Stock Price History
| ST Stock | USD 28.33 0.56 2.02% |
Below is the normalized historical share price chart for Sensata Technologies Holding extending back to March 11, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sensata Technologies stands at 28.33, as last reported on the 11th of June 2025, with the highest price reaching 28.58 and the lowest price hitting 27.71 during the day.
If you're considering investing in Sensata Stock, it is important to understand the factors that can impact its price. Sensata Technologies appears to be not too volatile, given 3 months investment horizon. Sensata Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0479, which indicates the firm had a 0.0479 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Sensata Technologies Holding, which you can use to evaluate the volatility of the company. Please review Sensata Technologies' Coefficient Of Variation of 5131.75, risk adjusted performance of 0.0389, and Semi Deviation of 4.3 to confirm if our risk estimates are consistent with your expectations. At this time, Sensata Technologies' Other Stockholder Equity is comparatively stable compared to the past year. Common Stock is likely to gain to about 2.4 M in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 130.3 M in 2025. . Price Earnings Ratio is likely to gain to 33.68 in 2025, whereas Price To Sales Ratio is likely to drop 1.00 in 2025. Sensata Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of March 2010 | 200 Day MA 29.3729 | 50 Day MA 23.3532 | Beta 1.093 |
Sharpe Ratio = 0.0479
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ST | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.72 actual daily | 42 58% of assets are more volatile |
Expected Return
| 0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Sensata Technologies is performing at about 3% 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.
Price Book 1.4261 | Enterprise Value Ebitda 15.2396 | Price Sales 1.08 | Shares Float 145.2 M | Dividend Share 0.48 |
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 Price | June 10, 2025 | 28.33 |
| Lowest Price | April 8, 2025 | 17.61 |
Sensata Technologies June 11, 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 | 0.64 | |
| Sensata Technologies Price Rate Of Daily Change | 1.02 | |
| Sensata Technologies Accumulation Distribution | 64,114 | |
| Sensata Technologies Price Action Indicator | 0.46 |
Sensata Technologies June 11, 2025 Stock Price Analysis
Sensata Stock Price History Data
The price series of Sensata Technologies for the period between Thu, Mar 13, 2025 and Wed, Jun 11, 2025 has a statistical range of 10.99 with a coefficient of variation of 13.72. The price distribution for the period has arithmetic mean of 24.3. The median price for the last 90 days is 25.7. The company had dividends distributed to its stock-holders on 2025-05-14.| Open | High | Low | Close | Volume | ||
| 06/10/2025 | 27.98 | 28.58 | 27.71 | 28.33 | 2,106,194 | |
06/09/2025 | 27.50 | 28.22 | 27.26 | 27.77 | 1,406,167 | |
06/06/2025 | 27.03 | 27.30 | 26.86 | 27.03 | 1,093,787 | |
| 06/05/2025 | 26.67 | 26.94 | 26.32 | 26.51 | 956,730 | |
06/04/2025 | 26.70 | 26.81 | 26.47 | 26.60 | 825,978 | |
06/03/2025 | 25.77 | 26.70 | 25.63 | 26.54 | 1,022,600 | |
| 06/02/2025 | 25.97 | 26.05 | 25.45 | 25.70 | 801,570 | |
05/30/2025 | 26.62 | 26.72 | 25.92 | 26.06 | 1,633,345 | |
| 05/29/2025 | 27.20 | 27.40 | 26.56 | 26.86 | 1,735,772 | |
05/28/2025 | 26.27 | 26.60 | 26.23 | 26.32 | 2,144,000 | |
| 05/27/2025 | 25.82 | 26.38 | 25.45 | 26.20 | 1,627,127 | |
05/23/2025 | 24.69 | 25.46 | 24.69 | 25.19 | 1,908,100 | |
05/22/2025 | 25.45 | 25.77 | 25.21 | 25.53 | 1,325,303 | |
05/21/2025 | 26.43 | 26.62 | 25.53 | 25.57 | 1,616,000 | |
05/20/2025 | 26.67 | 27.02 | 26.57 | 26.87 | 1,229,522 | |
| 05/19/2025 | 26.58 | 27.08 | 26.51 | 26.65 | 1,174,465 | |
| 05/16/2025 | 27.27 | 27.27 | 26.79 | 27.17 | 2,200,399 | |
05/15/2025 | 27.44 | 27.86 | 27.12 | 27.32 | 1,747,773 | |
05/14/2025 | 28.03 | 28.19 | 27.60 | 27.79 | 1,445,013 | |
05/13/2025 | 27.66 | 28.63 | 27.38 | 28.11 | 1,980,500 | |
05/12/2025 | 26.82 | 28.03 | 26.50 | 27.55 | 2,821,900 | |
05/09/2025 | 24.44 | 26.03 | 23.94 | 25.44 | 2,991,500 | |
| 05/08/2025 | 22.04 | 22.54 | 21.82 | 22.36 | 3,400,500 | |
05/07/2025 | 21.73 | 21.82 | 21.30 | 21.60 | 1,662,400 | |
05/06/2025 | 21.67 | 22.02 | 21.45 | 21.54 | 1,321,400 | |
05/05/2025 | 21.84 | 22.22 | 21.53 | 21.89 | 1,571,600 | |
05/02/2025 | 21.88 | 22.23 | 21.60 | 21.98 | 1,114,800 | |
05/01/2025 | 21.40 | 22.03 | 21.20 | 21.28 | 1,446,700 | |
04/30/2025 | 20.84 | 21.37 | 20.48 | 21.31 | 1,679,900 | |
04/29/2025 | 21.04 | 21.48 | 21.02 | 21.28 | 1,085,000 | |
04/28/2025 | 21.29 | 21.75 | 20.93 | 21.28 | 1,161,800 | |
04/25/2025 | 21.23 | 21.42 | 20.99 | 21.20 | 1,296,700 | |
| 04/24/2025 | 20.28 | 21.55 | 20.18 | 21.55 | 1,822,100 | |
04/23/2025 | 20.41 | 21.16 | 19.95 | 20.03 | 1,321,500 | |
04/22/2025 | 19.14 | 19.54 | 19.00 | 19.50 | 2,130,800 | |
04/21/2025 | 19.05 | 19.19 | 18.49 | 18.79 | 1,598,500 | |
04/17/2025 | 19.02 | 19.48 | 18.90 | 19.39 | 1,564,900 | |
04/16/2025 | 19.58 | 19.85 | 18.79 | 19.09 | 1,394,800 | |
04/15/2025 | 19.76 | 19.97 | 19.37 | 19.67 | 1,679,500 | |
04/14/2025 | 19.97 | 20.16 | 19.02 | 19.91 | 2,301,600 | |
04/11/2025 | 19.35 | 19.60 | 18.65 | 19.49 | 1,946,000 | |
04/10/2025 | 20.39 | 20.39 | 18.74 | 19.36 | 2,906,200 | |
04/09/2025 | 17.27 | 21.20 | 17.25 | 20.79 | 5,231,600 | |
04/08/2025 | 19.71 | 19.71 | 17.34 | 17.61 | 3,099,000 | |
| 04/07/2025 | 17.62 | 20.08 | 17.54 | 18.82 | 3,829,500 | |
04/04/2025 | 19.44 | 19.45 | 17.44 | 18.64 | 4,753,200 | |
04/03/2025 | 22.88 | 23.31 | 20.00 | 20.16 | 5,011,900 | |
04/02/2025 | 23.80 | 24.81 | 23.78 | 24.51 | 1,546,000 | |
04/01/2025 | 24.10 | 24.32 | 23.58 | 24.13 | 1,774,400 | |
03/31/2025 | 24.28 | 24.43 | 23.59 | 24.17 | 2,481,900 | |
03/28/2025 | 25.76 | 25.89 | 24.32 | 24.64 | 2,868,000 | |
03/27/2025 | 27.14 | 27.24 | 25.27 | 26.01 | 2,560,500 | |
03/26/2025 | 27.63 | 28.03 | 27.09 | 27.34 | 1,026,800 | |
03/25/2025 | 27.95 | 28.15 | 27.46 | 27.73 | 994,100 | |
03/24/2025 | 27.49 | 27.98 | 27.38 | 27.67 | 1,249,400 | |
03/21/2025 | 27.29 | 27.39 | 26.74 | 27.03 | 2,198,800 | |
03/20/2025 | 27.48 | 28.04 | 27.48 | 27.78 | 1,015,000 | |
03/19/2025 | 27.70 | 28.13 | 27.56 | 27.87 | 1,118,000 | |
03/18/2025 | 27.62 | 27.98 | 27.50 | 27.69 | 1,178,700 | |
03/17/2025 | 27.02 | 27.85 | 26.82 | 27.62 | 1,666,500 | |
| 03/14/2025 | 26.75 | 27.18 | 26.56 | 27.06 | 1,627,000 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 150.7 M | 130.3 M | |
| Net Income Applicable To Common Shares | 357.3 M | 298.2 M |
Sensata Technologies Quarterly Net Working Capital |
|
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.
Did you try this?
Run Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
| 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.
| Risk Adjusted Performance | 0.0389 | |||
| Jensen Alpha | 0.0671 | |||
| Total Risk Alpha | 0.0634 | |||
| Sortino Ratio | 0.0166 | |||
| Treynor Ratio | 0.0375 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.