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 (%)
Jul 31, 2017	64.24	64.24	63.36	63.66	389,579	-0.29(-0.46%)
Jul 28, 2017	64.09	64.33	63.57	63.96	322,734	-0.33(-0.51%)
Jul 27, 2017	64.51	64.55	63.48	64.28	274,083	-0.15(-0.23%)
Jul 26, 2017	64.96	64.96	64.22	64.43	228,345	-0.69(-1.06%)
Jul 25, 2017	65.47	65.58	64.73	65.12	367,576	+0.22(+0.34%)
Jul 24, 2017	65.05	65.12	64.14	64.90	266,365	-0.17(-0.26%)
Jul 21, 2017	70.85	72.40	62.77	65.07	823,488	-4.61(-6.61%)
Jul 20, 2017	70.13	70.77	69.18	69.68	172,228	-0.45(-0.63%)
Jul 19, 2017	69.98	70.30	69.69	70.12	135,735	+0.17(+0.24%)
Jul 18, 2017	69.95	70.34	69.55	69.95	162,506	-0.17(-0.24%)
Jul 17, 2017	70.29	70.79	69.87	70.12	189,359	-0.27(-0.39%)
Jul 14, 2017	70.10	70.91	70.10	70.39	98,499	+0.28(+0.40%)
Jul 13, 2017	70.81	70.81	69.78	70.11	107,345	-0.70(-0.99%)
Jul 12, 2017	70.20	70.93	70.20	70.81	128,887	+1.01(+1.45%)
Jul 11, 2017	69.50	70.48	69.50	69.80	114,444	+0.27(+0.38%)
Jul 10, 2017	69.57	70.15	69.42	69.54	133,189	-0.25(-0.36%)
Jul 07, 2017	69.07	69.90	68.72	69.79	106,388	+0.92(+1.34%)
Jul 06, 2017	69.08	69.40	68.68	68.86	116,189	-0.54(-0.78%)
Jul 05, 2017	69.46	69.73	68.95	69.40	132,139	-0.17(-0.25%)

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.