Indicators

Sensient Technologies Corp (NY: SXT )

75.69 -0.41 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	25.47	25.62	25.28	25.32	485,702	-0.09(-0.36%)
Feb 25, 2011	25.17	25.45	25.17	25.41	302,304	+0.25(+0.99%)
Feb 24, 2011	25.09	25.36	25.01	25.16	648,985	+0.09(+0.36%)
Feb 23, 2011	25.19	25.21	24.87	25.07	478,482	-0.07(-0.27%)
Feb 22, 2011	25.41	25.60	25.08	25.14	423,730	-0.48(-1.87%)
Feb 18, 2011	25.63	25.68	25.37	25.62	255,191	+0.06(+0.24%)
Feb 17, 2011	25.45	25.63	25.32	25.56	174,386	+0.07(+0.27%)
Feb 16, 2011	25.42	25.59	25.40	25.49	289,633	+0.08(+0.33%)
Feb 15, 2011	25.33	25.55	25.22	25.41	208,519	-0.07(-0.27%)
Feb 14, 2011	25.45	25.53	25.32	25.47	130,213	+0.06(+0.24%)
Feb 11, 2011	25.11	25.47	25.11	25.41	278,576	+0.20(+0.78%)
Feb 10, 2011	25.17	25.51	25.14	25.22	408,373	-0.08(-0.33%)
Feb 09, 2011	25.12	25.32	25.03	25.30	305,838	+0.08(+0.30%)
Feb 08, 2011	25.06	25.35	25.06	25.22	737,243	+0.20(+0.79%)
Feb 07, 2011	25.15	25.15	24.41	25.03	1,129,357	-0.45(-1.76%)
Feb 04, 2011	25.75	26.09	25.37	25.47	469,973	-0.43(-1.66%)
Feb 03, 2011	25.72	26.02	25.44	25.90	339,733	+0.12(+0.47%)
Feb 02, 2011	25.68	25.96	25.68	25.78	342,466	+0.02(+0.09%)

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.