Indicators

Sensient Technologies Corp (NY: SXT )

75.98 +0.48 (+0.64%)

Official Closing 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 (%)
Feb 26, 2010	19.78	19.78	19.42	19.55	273,728	-0.17(-0.86%)
Feb 25, 2010	19.58	19.76	19.51	19.72	159,155	-0.13(-0.63%)
Feb 24, 2010	19.61	20.06	19.61	19.84	320,431	+0.34(+1.74%)
Feb 23, 2010	19.81	19.97	19.49	19.50	219,708	-0.33(-1.64%)
Feb 22, 2010	19.78	19.91	19.63	19.83	212,378	+0.19(+0.98%)
Feb 19, 2010	19.29	19.69	19.19	19.63	354,154	+0.35(+1.80%)
Feb 18, 2010	19.26	19.35	19.12	19.29	387,327	+0.04(+0.19%)
Feb 17, 2010	19.28	19.31	19.14	19.25	358,670	+0.10(+0.50%)
Feb 16, 2010	19.05	19.17	18.90	19.15	427,291	+0.23(+1.21%)
Feb 12, 2010	18.67	18.92	18.92	18.92	227,216	+0.11(+0.59%)
Feb 11, 2010	18.67	18.81	18.47	18.81	219,958	+0.16(+0.83%)
Feb 10, 2010	18.58	18.75	18.32	18.66	217,273	+0.00(+0.00%)
Feb 09, 2010	18.63	18.79	18.42	18.66	420,253	+0.18(+0.96%)
Feb 08, 2010	18.92	18.92	18.45	18.48	432,414	-0.45(-2.38%)
Feb 05, 2010	19.17	19.28	18.41	18.93	423,322	-0.16(-0.81%)
Feb 04, 2010	19.30	19.40	19.09	19.09	395,906	-0.35(-1.78%)
Feb 03, 2010	19.42	19.50	19.12	19.43	204,070	-0.04(-0.19%)
Feb 02, 2010	19.45	19.54	19.29	19.47	282,779	+0.10(+0.49%)

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.