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 30, 2020	66.82	67.47	66.32	66.46	327,890	-0.82(-1.21%)
Nov 27, 2020	67.76	67.96	66.94	67.27	138,457	-0.32(-0.48%)
Nov 25, 2020	68.14	68.46	67.29	67.60	290,944	-1.01(-1.47%)
Nov 24, 2020	67.62	68.97	67.06	68.61	310,712	+1.91(+2.86%)
Nov 23, 2020	66.12	67.42	65.94	66.70	345,104	+1.22(+1.87%)
Nov 20, 2020	64.69	65.59	64.49	65.48	381,918	+0.53(+0.81%)
Nov 19, 2020	64.92	65.05	64.00	64.95	448,536	-0.28(-0.43%)
Nov 18, 2020	67.49	67.81	65.23	65.23	266,725	-1.90(-2.83%)
Nov 17, 2020	67.26	67.65	66.05	67.13	444,289	-0.94(-1.38%)
Nov 16, 2020	68.43	68.78	67.53	68.06	301,080	+0.97(+1.45%)
Nov 13, 2020	66.16	67.23	65.96	67.09	199,214	+1.61(+2.46%)
Nov 12, 2020	66.61	66.94	64.68	65.48	246,760	-1.43(-2.13%)
Nov 11, 2020	68.02	68.02	65.97	66.90	260,125	-1.04(-1.53%)
Nov 10, 2020	66.72	68.12	66.28	67.94	398,084	+1.84(+2.79%)
Nov 09, 2020	68.32	69.78	65.81	66.10	499,997	+1.83(+2.86%)
Nov 06, 2020	64.61	64.73	63.83	64.26	214,215	+0.22(+0.35%)
Nov 05, 2020	62.95	64.44	62.95	64.04	182,331	+1.76(+2.83%)
Nov 04, 2020	62.97	63.28	61.49	62.28	199,897	-1.20(-1.88%)
Nov 03, 2020	63.40	63.79	62.67	63.47	329,675	+1.11(+1.78%)

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.