Indicators

Sensient Technologies Corp (NY: SXT )

75.69 -0.41 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.92	15.07	14.91	15.00	275,593	+0.06(+0.39%)
Jan 29, 2004	14.92	15.12	14.81	14.95	527,493	+0.00(+0.00%)
Jan 28, 2004	15.31	15.31	14.91	14.95	261,568	-0.25(-1.64%)
Jan 27, 2004	15.24	15.50	15.15	15.20	308,272	-0.06(-0.38%)
Jan 26, 2004	15.26	15.36	15.14	15.25	260,751	+0.07(+0.48%)
Jan 23, 2004	15.33	15.33	15.13	15.18	359,877	-0.12(-0.77%)
Jan 22, 2004	15.42	15.51	15.17	15.30	375,808	-0.04(-0.24%)
Jan 21, 2004	15.29	15.48	15.29	15.33	343,946	-0.07(-0.48%)
Jan 20, 2004	14.84	15.41	14.76	15.41	737,456	+0.60(+4.07%)
Jan 16, 2004	14.86	14.87	14.76	14.81	254,760	+0.04(+0.30%)
Jan 15, 2004	14.88	14.92	14.61	14.76	342,585	-0.19(-1.28%)
Jan 14, 2004	14.87	14.95	14.81	14.95	165,301	+0.18(+1.19%)
Jan 13, 2004	14.78	14.81	14.65	14.78	285,805	+0.00(+0.00%)
Jan 12, 2004	14.87	14.92	14.67	14.78	266,061	+0.05(+0.35%)
Jan 09, 2004	14.84	15.00	14.72	14.72	460,501	-0.20(-1.33%)
Jan 08, 2004	14.73	14.98	14.69	14.92	285,805	+0.18(+1.25%)
Jan 07, 2004	14.75	14.77	14.62	14.74	246,181	+0.07(+0.45%)
Jan 06, 2004	14.94	14.94	14.65	14.67	280,767	-0.08(-0.55%)
Jan 05, 2004	14.73	14.83	14.63	14.75	280,494	+0.20(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.