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 (%)
Nov 29, 2013	40.35	40.35	39.63	39.67	162,369	-0.44(-1.11%)
Nov 27, 2013	40.29	40.29	39.80	40.12	181,852	-0.07(-0.18%)
Nov 26, 2013	40.07	40.30	39.98	40.19	223,907	+0.07(+0.18%)
Nov 25, 2013	40.28	40.38	40.02	40.12	194,950	-0.15(-0.38%)
Nov 22, 2013	40.37	40.37	40.00	40.27	205,468	-0.10(-0.24%)
Nov 21, 2013	40.13	40.42	40.13	40.37	301,270	+0.24(+0.60%)
Nov 20, 2013	40.18	40.45	39.86	40.13	284,855	+0.11(+0.28%)
Nov 19, 2013	40.27	40.63	39.85	40.01	288,779	-0.26(-0.64%)
Nov 18, 2013	40.77	40.77	40.14	40.27	326,830	-0.34(-0.84%)
Nov 15, 2013	41.05	41.11	40.35	40.61	320,711	-0.49(-1.20%)
Nov 14, 2013	41.26	41.36	40.87	41.10	285,026	-0.15(-0.37%)
Nov 13, 2013	41.08	41.42	40.99	41.26	296,392	-0.10(-0.25%)
Nov 12, 2013	41.04	41.40	40.99	41.36	141,456	+0.26(+0.63%)
Nov 11, 2013	41.79	41.85	41.04	41.10	314,674	-0.88(-2.10%)
Nov 08, 2013	40.99	42.00	40.99	41.98	149,149	+0.91(+2.22%)
Nov 07, 2013	41.85	41.85	41.05	41.07	239,050	-0.74(-1.78%)
Nov 06, 2013	41.60	41.97	41.34	41.81	162,730	+0.40(+0.97%)
Nov 05, 2013	41.57	41.64	41.06	41.41	188,622	-0.26(-0.62%)
Nov 04, 2013	41.13	41.77	40.68	41.67	355,293	+0.46(+1.11%)

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.