Indicators

Sensient Technologies Corp (NY: SXT )

76.65 UNCHANGED

Streaming Delayed 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, 2013	37.89	38.57	37.89	38.49	357,919	+0.31(+0.80%)
Sep 27, 2013	38.08	38.36	37.94	38.19	286,323	-0.21(-0.54%)
Sep 26, 2013	37.98	38.52	37.84	38.40	182,994	+0.52(+1.38%)
Sep 25, 2013	38.30	38.34	37.86	37.87	292,633	-0.37(-0.97%)
Sep 24, 2013	38.14	38.70	38.07	38.24	203,601	+0.23(+0.59%)
Sep 23, 2013	37.93	38.23	37.49	38.02	370,737	+0.09(+0.23%)
Sep 20, 2013	38.11	38.49	37.70	37.93	672,784	-0.01(-0.02%)
Sep 19, 2013	37.66	38.15	37.55	37.94	195,796	+0.46(+1.22%)
Sep 18, 2013	36.88	37.62	36.72	37.48	148,864	+0.60(+1.63%)
Sep 17, 2013	36.96	37.14	36.69	36.88	224,876	-0.13(-0.35%)
Sep 16, 2013	36.62	37.05	36.33	37.01	445,131	+0.89(+2.47%)
Sep 13, 2013	35.90	36.18	35.69	36.11	409,827	+0.39(+1.08%)
Sep 12, 2013	35.05	35.77	35.05	35.73	434,877	+0.62(+1.76%)
Sep 11, 2013	35.07	35.39	34.99	35.11	167,293	-0.07(-0.21%)
Sep 10, 2013	34.71	35.19	34.63	35.18	271,525	+0.73(+2.12%)
Sep 09, 2013	33.61	34.47	33.54	34.45	246,253	+0.92(+2.73%)
Sep 06, 2013	33.75	33.89	33.20	33.53	250,089	-0.03(-0.10%)
Sep 05, 2013	33.52	33.82	33.43	33.56	152,475	-0.08(-0.24%)
Sep 04, 2013	33.46	33.76	33.36	33.65	170,294	+0.25(+0.75%)

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.