Indicators

Sensient Technologies Corp (NY: SXT )

75.98 +0.48 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.28	29.35	28.80	28.82	190,414	-0.48(-1.64%)
Apr 27, 2012	29.30	29.47	28.94	29.30	320,349	+0.25(+0.85%)
Apr 26, 2012	28.80	29.26	28.77	29.05	347,101	+0.11(+0.38%)
Apr 25, 2012	28.84	29.07	28.67	28.94	364,989	+0.46(+1.61%)
Apr 24, 2012	28.34	28.68	28.18	28.49	291,910	+0.12(+0.41%)
Apr 23, 2012	29.28	29.32	27.94	28.37	426,264	-1.38(-4.64%)
Apr 20, 2012	29.32	30.45	29.32	29.75	434,286	+1.45(+5.13%)
Apr 19, 2012	28.55	28.86	28.17	28.30	318,166	-0.26(-0.92%)
Apr 18, 2012	28.69	28.76	28.39	28.56	211,391	-0.29(-1.02%)
Apr 17, 2012	28.80	29.32	28.72	28.86	241,702	+0.29(+1.03%)
Apr 16, 2012	28.46	28.80	28.18	28.56	164,138	+0.29(+1.01%)
Apr 13, 2012	28.59	28.71	28.26	28.28	242,549	-0.47(-1.62%)
Apr 12, 2012	28.18	28.89	28.14	28.74	262,620	+0.56(+1.98%)
Apr 11, 2012	28.16	28.27	28.01	28.18	242,056	+0.32(+1.14%)
Apr 10, 2012	28.51	28.65	27.85	27.87	434,145	-0.67(-2.34%)
Apr 09, 2012	28.01	28.58	28.01	28.53	297,079	-0.20(-0.70%)
Apr 05, 2012	28.87	28.99	28.63	28.73	208,786	-0.27(-0.94%)
Apr 04, 2012	29.26	29.29	28.77	29.01	324,838	-0.50(-1.68%)
Apr 03, 2012	29.70	29.79	29.36	29.50	292,707	-0.24(-0.81%)

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.