Indicators

Sensient Technologies Corp (NY: SXT )

76.65 +0.96 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.10	28.21	27.84	28.10	360,450	-0.17(-0.59%)
Dec 28, 2012	28.39	28.77	28.27	28.27	169,986	-0.31(-1.08%)
Dec 27, 2012	28.77	28.78	27.98	28.58	236,802	-0.11(-0.39%)
Dec 26, 2012	28.58	28.80	28.33	28.69	228,646	+0.15(+0.53%)
Dec 24, 2012	28.30	28.58	27.98	28.54	88,364	+0.22(+0.78%)
Dec 21, 2012	28.17	28.71	28.10	28.32	1,138,109	-0.37(-1.29%)
Dec 20, 2012	28.54	28.81	28.42	28.69	245,429	+0.21(+0.75%)
Dec 19, 2012	28.68	28.91	28.45	28.47	215,656	-0.25(-0.85%)
Dec 18, 2012	28.16	28.72	27.87	28.72	468,047	+0.64(+2.28%)
Dec 17, 2012	28.20	28.24	27.93	28.08	294,125	-0.02(-0.08%)
Dec 14, 2012	28.22	28.46	28.01	28.10	221,559	-0.21(-0.73%)
Dec 13, 2012	28.53	28.61	28.01	28.31	155,559	-0.23(-0.80%)
Dec 12, 2012	28.94	29.00	28.50	28.54	167,244	-0.18(-0.63%)
Dec 11, 2012	28.81	28.92	28.51	28.72	250,702	+0.07(+0.25%)
Dec 10, 2012	28.14	28.65	27.98	28.65	245,512	+0.55(+1.94%)
Dec 07, 2012	28.55	28.55	27.82	28.10	265,575	-0.35(-1.22%)
Dec 06, 2012	28.36	28.50	28.24	28.45	136,356	+0.10(+0.36%)
Dec 05, 2012	28.26	28.55	28.04	28.35	222,450	+0.14(+0.50%)

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.