Indicators

Sensient Technologies Corp (NY: SXT )

77.67 +0.92 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.44	49.93	48.28	49.86	446,027	+1.60(+3.31%)
Jan 28, 2016	47.88	48.43	47.37	48.27	230,193	+0.86(+1.82%)
Jan 27, 2016	47.66	47.95	47.12	47.41	262,526	-0.47(-0.98%)
Jan 26, 2016	47.66	48.32	47.47	47.88	283,725	+0.53(+1.13%)
Jan 25, 2016	48.83	48.89	47.27	47.34	253,275	-1.76(-3.59%)
Jan 22, 2016	47.95	49.16	47.78	49.10	317,182	+1.86(+3.94%)
Jan 21, 2016	47.31	48.13	46.76	47.24	253,828	+0.00(+0.00%)
Jan 20, 2016	45.76	47.67	45.74	47.24	449,856	+0.77(+1.65%)
Jan 19, 2016	47.73	47.73	45.29	46.47	349,754	-0.85(-1.80%)
Jan 15, 2016	47.22	47.32	47.32	47.32	295,811	-1.23(-2.53%)
Jan 14, 2016	47.18	49.41	46.85	48.55	311,890	+1.55(+3.31%)
Jan 13, 2016	49.05	49.41	46.86	47.00	315,835	-2.06(-4.19%)
Jan 12, 2016	49.40	49.40	48.41	49.05	171,800	-0.01(-0.02%)
Jan 11, 2016	49.46	49.46	48.52	49.06	128,576	-0.28(-0.56%)
Jan 08, 2016	49.70	50.47	49.17	49.34	344,963	-0.15(-0.30%)
Jan 07, 2016	49.29	49.92	49.21	49.49	198,491	-0.79(-1.56%)
Jan 06, 2016	49.95	50.59	49.90	50.27	190,649	-0.35(-0.69%)
Jan 05, 2016	50.73	51.18	50.36	50.62	120,635	-0.10(-0.20%)

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.