Indicators

Sensient Technologies Corp (NY: SXT )

76.65 UNCHANGED

Streaming Delayed 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, 2018	49.45	49.62	48.51	49.18	281,047	+0.05(+0.11%)
Dec 28, 2018	48.61	49.80	48.49	49.13	384,949	+0.56(+1.16%)
Dec 27, 2018	47.31	48.60	46.86	48.57	304,295	+0.57(+1.19%)
Dec 26, 2018	46.79	48.06	45.73	47.99	252,236	+1.49(+3.20%)
Dec 24, 2018	47.18	47.42	46.31	46.51	106,400	-0.92(-1.95%)
Dec 21, 2018	49.37	50.09	47.40	47.43	828,833	-1.90(-3.86%)
Dec 20, 2018	48.93	49.67	48.83	49.33	431,424	+0.31(+0.63%)
Dec 19, 2018	49.43	50.20	48.55	49.02	375,548	-0.30(-0.61%)
Dec 18, 2018	50.17	50.35	49.27	49.32	415,504	-0.45(-0.90%)
Dec 17, 2018	50.76	51.04	49.45	49.77	280,337	-1.02(-2.01%)
Dec 14, 2018	51.31	51.90	50.59	50.80	188,386	-0.84(-1.62%)
Dec 13, 2018	52.44	52.72	51.54	51.63	232,650	-0.60(-1.15%)
Dec 12, 2018	53.23	53.76	52.20	52.23	384,237	-0.28(-0.54%)
Dec 11, 2018	53.09	53.42	52.16	52.51	485,130	+0.12(+0.24%)
Dec 10, 2018	52.94	52.94	51.46	52.39	391,736	-0.46(-0.87%)
Dec 07, 2018	53.89	54.53	52.66	52.85	261,288	-1.24(-2.30%)
Dec 06, 2018	54.24	54.34	53.27	54.09	497,306	-0.74(-1.35%)
Dec 04, 2018	56.23	56.48	54.65	54.83	250,614	-1.36(-2.41%)

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.