Indicators

Sensient Technologies Corp (NY: SXT )

76.22 +0.53 (+0.70%)

Streaming Delayed Price Updated: 3:27 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.51	16.88	16.48	16.71	261,159	+0.37(+2.29%)
Jan 28, 2005	16.52	16.60	16.26	16.33	216,634	-0.11(-0.67%)
Jan 27, 2005	16.36	16.49	16.22	16.44	306,229	+0.01(+0.09%)
Jan 26, 2005	16.30	16.47	16.21	16.43	156,178	+0.21(+1.27%)
Jan 25, 2005	16.71	16.71	16.16	16.22	169,386	+0.03(+0.18%)
Jan 24, 2005	16.44	16.48	16.14	16.19	161,624	-0.26(-1.56%)
Jan 21, 2005	16.47	16.50	16.21	16.45	288,937	-0.07(-0.44%)
Jan 20, 2005	16.56	16.82	16.47	16.52	278,316	-0.04(-0.22%)
Jan 19, 2005	16.82	16.89	16.53	16.56	182,185	-0.32(-1.91%)
Jan 18, 2005	16.64	16.91	16.50	16.88	174,696	+0.24(+1.46%)
Jan 14, 2005	16.41	16.64	16.33	16.64	198,252	+0.34(+2.07%)
Jan 13, 2005	16.55	16.58	16.22	16.30	199,750	-0.24(-1.42%)
Jan 12, 2005	16.36	16.58	16.02	16.54	182,321	+0.10(+0.63%)
Jan 11, 2005	16.58	16.58	16.22	16.44	224,123	-0.26(-1.58%)
Jan 10, 2005	16.61	16.94	16.51	16.70	138,613	+0.25(+1.52%)
Jan 07, 2005	16.89	16.91	16.45	16.45	198,933	-0.38(-2.27%)
Jan 06, 2005	16.63	16.93	16.52	16.83	183,547	+0.19(+1.15%)
Jan 05, 2005	16.69	17.03	16.52	16.64	302,144	-0.04(-0.22%)
Jan 04, 2005	17.57	17.57	16.61	16.68	386,157	-0.70(-4.02%)

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.