Indicators

Sensient Technologies Corp (NY: SXT )

77.21 +0.46 (+0.60%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.01	31.21	30.85	31.07	261,782	+0.15(+0.49%)
Mar 27, 2013	30.64	30.94	30.52	30.92	142,308	+0.01(+0.03%)
Mar 26, 2013	30.94	31.05	30.74	30.91	76,802	+0.16(+0.52%)
Mar 25, 2013	30.95	31.17	30.59	30.75	131,309	-0.05(-0.15%)
Mar 22, 2013	30.87	31.01	30.71	30.80	89,967	-0.02(-0.08%)
Mar 21, 2013	31.05	31.25	30.70	30.82	149,761	-0.47(-1.50%)
Mar 20, 2013	30.85	31.31	30.73	31.29	199,848	+0.64(+2.10%)
Mar 19, 2013	30.46	30.75	30.34	30.65	206,065	+0.19(+0.63%)
Mar 18, 2013	30.27	30.59	30.21	30.46	147,649	-0.06(-0.21%)
Mar 15, 2013	30.38	30.53	30.37	30.52	347,488	+0.02(+0.08%)
Mar 14, 2013	30.28	30.51	30.24	30.50	134,961	+0.27(+0.89%)
Mar 13, 2013	30.01	30.31	29.92	30.23	142,279	+0.21(+0.69%)
Mar 12, 2013	29.95	30.09	29.81	30.02	268,847	+0.05(+0.16%)
Mar 11, 2013	29.78	29.98	29.71	29.97	115,244	+0.11(+0.37%)
Mar 08, 2013	29.93	29.98	29.75	29.86	147,765	+0.17(+0.56%)
Mar 07, 2013	29.50	29.83	29.50	29.70	137,081	+0.18(+0.62%)
Mar 06, 2013	29.33	29.51	29.31	29.51	134,843	+0.26(+0.90%)
Mar 05, 2013	29.17	29.38	29.17	29.25	163,890	+0.21(+0.74%)
Mar 04, 2013	29.11	29.18	28.84	29.04	178,384	-0.10(-0.35%)

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.