Indicators

Sensient Technologies Corp (NY: SXT )

77.67 +0.92 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.14	15.24	14.89	15.09	305,957	-0.04(-0.29%)
Apr 27, 2006	14.87	15.46	14.75	15.14	505,707	+0.20(+1.33%)
Apr 26, 2006	15.14	15.25	14.91	14.94	381,119	-0.15(-1.02%)
Apr 25, 2006	14.70	15.14	14.59	15.09	730,648	+0.43(+2.90%)
Apr 24, 2006	14.81	14.84	14.62	14.67	504,890	-0.25(-1.67%)
Apr 21, 2006	15.06	15.56	14.65	14.92	1,014,138	+0.78(+5.51%)
Apr 20, 2006	13.93	14.24	13.90	14.14	371,315	+0.20(+1.42%)
Apr 19, 2006	13.87	13.97	13.81	13.94	292,068	+0.08(+0.58%)
Apr 18, 2006	13.12	13.89	13.21	13.86	660,660	+0.74(+5.65%)
Apr 17, 2006	13.20	13.29	12.98	13.12	397,594	+0.06(+0.45%)
Apr 13, 2006	13.11	13.25	13.02	13.06	268,240	-0.05(-0.39%)
Apr 12, 2006	13.04	13.18	13.04	13.11	339,044	+0.07(+0.56%)
Apr 11, 2006	13.12	13.13	12.97	13.04	399,773	-0.06(-0.45%)
Apr 10, 2006	13.20	13.23	13.05	13.09	339,861	-0.05(-0.39%)
Apr 07, 2006	13.26	13.32	13.14	13.15	383,433	-0.11(-0.83%)
Apr 06, 2006	13.23	13.29	13.16	13.26	448,791	+0.04(+0.28%)
Apr 05, 2006	13.26	13.26	13.16	13.22	241,416	+0.00(+0.00%)
Apr 04, 2006	13.28	13.37	13.19	13.22	436,128	+0.01(+0.06%)

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.