Indicators

Sensient Technologies Corp (NY: SXT )

75.94 +0.25 (+0.33%)

Streaming Delayed Price Updated: 2:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.52	28.65	28.29	28.58	212,834	-0.01(-0.03%)
Oct 26, 2012	28.59	28.58	28.58	28.58	166,517	+0.05(+0.19%)
Oct 25, 2012	28.47	28.53	28.13	28.53	148,357	+0.35(+1.23%)
Oct 24, 2012	28.62	28.62	28.11	28.18	211,974	-0.24(-0.86%)
Oct 23, 2012	27.70	28.48	27.66	28.43	285,263	+0.57(+2.03%)
Oct 19, 2012	29.31	29.31	27.74	27.86	335,676	-1.56(-5.31%)
Oct 18, 2012	29.60	29.64	29.29	29.43	199,360	-0.20(-0.66%)
Oct 17, 2012	28.85	29.68	28.85	29.62	228,444	+0.77(+2.67%)
Oct 16, 2012	28.74	29.03	28.60	28.85	233,641	+0.28(+0.99%)
Oct 15, 2012	28.63	28.63	28.26	28.57	290,749	+0.03(+0.11%)
Oct 12, 2012	28.84	28.96	28.48	28.54	173,973	-0.35(-1.22%)
Oct 11, 2012	29.00	29.12	28.81	28.89	134,958	+0.10(+0.35%)
Oct 10, 2012	28.82	28.95	28.69	28.79	135,208	-0.03(-0.11%)
Oct 09, 2012	29.13	29.24	28.80	28.82	206,279	-0.38(-1.32%)
Oct 08, 2012	29.21	29.35	29.11	29.21	112,281	-0.10(-0.35%)
Oct 05, 2012	29.39	29.86	29.23	29.31	225,260	+0.03(+0.11%)
Oct 04, 2012	29.14	29.28	29.02	29.28	202,094	+0.29(+1.00%)
Oct 03, 2012	29.15	29.34	28.84	28.99	111,833	-0.04(-0.14%)
Oct 02, 2012	28.98	29.21	28.88	29.02	198,884	+0.08(+0.27%)

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.