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 (%)
Sep 30, 2002	15.42	15.75	15.07	15.52	273,006	+0.09(+0.57%)
Sep 27, 2002	16.25	16.25	15.42	15.43	165,573	-0.87(-5.32%)
Sep 26, 2002	15.72	16.30	15.65	16.30	148,689	+0.73(+4.67%)
Sep 25, 2002	15.18	15.75	15.18	15.57	967,435	+0.32(+2.07%)
Sep 24, 2002	15.39	15.43	15.20	15.25	156,859	-0.21(-1.38%)
Sep 23, 2002	15.42	15.72	15.42	15.47	203,426	-0.31(-1.96%)
Sep 20, 2002	15.46	15.78	15.28	15.78	394,599	+0.32(+2.04%)
Sep 19, 2002	15.94	15.95	15.46	15.46	209,009	-0.59(-3.70%)
Sep 18, 2002	16.14	16.15	15.79	16.05	345,036	-0.10(-0.64%)
Sep 17, 2002	16.52	16.69	16.16	16.16	128,401	-0.51(-3.08%)
Sep 16, 2002	16.60	16.82	16.52	16.67	198,116	-0.10(-0.57%)
Sep 13, 2002	15.79	16.79	15.79	16.77	187,087	+0.37(+2.28%)
Sep 12, 2002	16.76	16.76	16.30	16.39	113,151	-0.40(-2.36%)
Sep 11, 2002	16.85	16.93	16.74	16.79	43,572	-0.07(-0.39%)
Sep 10, 2002	16.93	16.93	16.71	16.85	135,754	-0.06(-0.35%)
Sep 09, 2002	16.93	17.19	16.80	16.91	230,114	-0.01(-0.09%)
Sep 06, 2002	16.85	17.11	16.74	16.93	235,833	+0.11(+0.66%)
Sep 05, 2002	17.04	17.08	16.77	16.82	206,422	-0.15(-0.87%)
Sep 04, 2002	16.38	17.00	16.37	16.96	208,056	+0.59(+3.63%)

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.