Indicators

Sensient Technologies Corp (NY: SXT )

77.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.79	25.88	25.54	25.56	809,182	-0.15(-0.59%)
Jan 28, 2011	26.40	26.40	25.68	25.71	541,031	-0.64(-2.43%)
Jan 27, 2011	26.41	26.54	26.20	26.36	424,076	-0.17(-0.63%)
Jan 26, 2011	26.58	26.85	26.45	26.52	685,598	-0.01(-0.03%)
Jan 25, 2011	26.49	26.60	26.31	26.53	516,734	-0.12(-0.45%)
Jan 24, 2011	26.64	26.79	26.61	26.65	404,125	+0.05(+0.17%)
Jan 21, 2011	26.97	27.13	26.56	26.60	435,015	-0.11(-0.42%)
Jan 20, 2011	26.76	27.03	26.63	26.72	335,542	-0.26(-0.95%)
Jan 19, 2011	27.38	27.47	26.93	26.97	385,969	-0.50(-1.81%)
Jan 18, 2011	27.03	27.47	26.82	27.47	377,912	+0.32(+1.19%)
Jan 14, 2011	26.82	27.22	26.80	27.15	287,204	+0.24(+0.90%)
Jan 13, 2011	26.48	27.03	26.48	26.91	293,795	+0.53(+2.00%)
Jan 12, 2011	26.60	26.60	25.63	26.38	702,866	-0.47(-1.74%)
Jan 11, 2011	26.97	27.09	26.79	26.85	432,569	+0.05(+0.17%)
Jan 10, 2011	26.59	26.87	26.45	26.80	757,605	+0.03(+0.11%)
Jan 07, 2011	27.63	27.74	26.69	26.77	887,043	-0.96(-3.45%)
Jan 06, 2011	27.92	28.10	27.60	27.73	420,778	-0.20(-0.73%)
Jan 05, 2011	27.62	27.98	27.62	27.93	198,151	+0.25(+0.90%)
Jan 04, 2011	28.07	28.07	27.16	27.68	360,478	-0.35(-1.26%)

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.