Indicators

Sensient Technologies Corp (NY: SXT )

75.98 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2007	21.07	21.22	20.62	21.20	387,654	+0.18(+0.87%)
Sep 27, 2007	20.91	21.29	20.81	21.02	265,244	+0.23(+1.10%)
Sep 26, 2007	20.55	21.06	20.38	20.79	388,199	+0.39(+1.91%)
Sep 25, 2007	20.42	20.50	20.21	20.40	208,464	-0.07(-0.32%)
Sep 24, 2007	20.63	20.94	20.37	20.47	177,556	-0.07(-0.32%)
Sep 21, 2007	20.82	20.93	20.43	20.53	619,812	-0.09(-0.43%)
Sep 20, 2007	20.56	20.83	20.43	20.62	322,160	-0.04(-0.21%)
Sep 19, 2007	20.11	20.71	20.05	20.67	432,724	+0.85(+4.30%)
Sep 18, 2007	19.09	19.81	19.04	19.81	377,442	+0.82(+4.33%)
Sep 17, 2007	18.96	19.14	18.73	18.99	443,345	-0.01(-0.04%)
Sep 14, 2007	18.94	19.07	18.83	19.00	176,330	-0.14(-0.73%)
Sep 13, 2007	19.22	19.31	18.94	19.14	188,312	+0.00(+0.00%)
Sep 12, 2007	19.20	19.46	19.03	19.14	163,531	-0.07(-0.38%)
Sep 11, 2007	19.15	19.40	19.03	19.21	248,224	+0.17(+0.89%)
Sep 10, 2007	19.26	19.45	18.70	19.04	238,148	-0.11(-0.58%)
Sep 07, 2007	19.29	19.63	19.04	19.15	234,608	-0.37(-1.92%)
Sep 06, 2007	19.60	19.73	19.43	19.53	240,735	+0.01(+0.04%)
Sep 05, 2007	19.98	20.03	19.44	19.52	393,646	-0.53(-2.64%)

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.