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 28, 2012	28.95	29.10	28.85	28.88	234,839	-0.28(-0.97%)
Sep 27, 2012	28.91	29.27	28.73	29.16	222,818	+0.29(+1.01%)
Sep 26, 2012	28.77	29.01	28.72	28.87	216,812	+0.14(+0.49%)
Sep 25, 2012	29.17	29.42	28.69	28.73	269,649	-0.27(-0.92%)
Sep 24, 2012	28.82	29.15	28.72	28.99	266,475	+0.18(+0.63%)
Sep 21, 2012	29.58	29.60	28.81	28.81	990,536	-0.52(-1.77%)
Sep 20, 2012	29.08	29.43	29.08	29.33	137,898	+0.02(+0.08%)
Sep 19, 2012	29.19	29.35	28.97	29.31	211,104	+0.20(+0.67%)
Sep 18, 2012	29.15	29.27	29.07	29.11	216,063	-0.04(-0.13%)
Sep 17, 2012	29.06	29.38	29.06	29.15	259,825	-0.06(-0.19%)
Sep 14, 2012	29.50	29.61	29.19	29.21	309,318	-0.13(-0.43%)
Sep 13, 2012	29.15	29.57	29.06	29.33	324,475	+0.09(+0.30%)
Sep 12, 2012	29.47	29.53	29.17	29.24	158,828	-0.13(-0.45%)
Sep 11, 2012	29.52	29.61	29.37	29.38	243,417	-0.16(-0.53%)
Sep 10, 2012	29.54	29.79	29.50	29.54	157,981	+0.04(+0.13%)
Sep 07, 2012	29.73	29.79	29.44	29.50	143,151	-0.02(-0.08%)
Sep 06, 2012	28.98	29.64	28.98	29.52	294,870	+0.70(+2.43%)
Sep 05, 2012	28.96	29.07	28.72	28.82	255,924	+0.02(+0.08%)

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.