Skip to main content

Sensient Technologies Corp (NY: SXT )

68.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.14 69.01 68.08 68.91 257,663 +1.39(+2.06%)
Mar 26, 2024 68.04 68.04 66.95 67.52 169,579 -0.11(-0.16%)
Mar 25, 2024 67.72 68.53 67.50 67.63 103,338 -0.23(-0.34%)
Mar 22, 2024 70.07 70.07 67.86 67.86 127,645 -1.95(-2.79%)
Mar 21, 2024 69.84 70.02 69.35 69.81 149,121 +0.22(+0.32%)
Mar 20, 2024 68.25 70.08 68.15 69.59 149,078 +1.36(+1.99%)
Mar 19, 2024 68.14 68.88 67.78 68.23 238,946 +0.24(+0.35%)
Mar 18, 2024 68.82 69.13 67.94 67.99 288,108 -0.92(-1.34%)
Mar 15, 2024 67.41 69.03 67.41 68.91 557,024 +1.01(+1.49%)
Mar 14, 2024 69.28 69.28 66.96 67.90 236,153 -2.08(-2.97%)
Mar 13, 2024 69.14 70.62 69.14 69.98 174,540 +0.74(+1.07%)
Mar 12, 2024 69.10 69.40 68.47 69.24 118,677 +0.10(+0.14%)
Mar 11, 2024 68.42 69.40 68.20 69.14 149,463 +0.47(+0.68%)
Mar 08, 2024 68.40 69.05 67.92 68.67 156,208 +0.80(+1.18%)
Mar 07, 2024 66.85 67.88 66.85 67.87 117,205 +1.68(+2.54%)
Mar 06, 2024 66.68 66.72 65.83 66.19 134,245 -0.04(-0.06%)
Mar 05, 2024 66.49 66.86 65.88 66.23 168,182 -0.57(-0.85%)
Mar 04, 2024 66.52 67.27 66.46 66.80 321,639 +0.12(+0.18%)
Mar 01, 2024 66.72 66.73 65.97 66.68 189,320 -0.20(-0.30%)
Feb 29, 2024 65.31 67.06 64.76 66.88 380,644 +2.44(+3.79%)
Feb 28, 2024 64.41 65.01 64.11 64.44 127,141 -0.61(-0.94%)
Feb 27, 2024 66.13 66.13 64.73 65.05 128,463 -0.59(-0.90%)
Feb 26, 2024 67.28 67.50 65.25 65.64 324,113 -2.05(-3.03%)
Feb 23, 2024 67.02 67.87 66.72 67.69 273,603 +1.06(+1.59%)
Feb 22, 2024 65.81 66.66 65.65 66.63 181,912 +0.52(+0.79%)
Feb 21, 2024 65.08 66.13 64.95 66.11 233,364 +0.88(+1.35%)
Feb 20, 2024 64.82 65.50 64.45 65.23 153,538 -0.27(-0.41%)
Feb 16, 2024 64.37 65.96 64.34 65.50 271,892 +0.75(+1.16%)
Feb 15, 2024 62.46 64.76 62.46 64.75 223,967 +2.61(+4.20%)
Feb 14, 2024 61.98 62.17 60.79 62.14 271,078 +0.96(+1.57%)
Feb 13, 2024 60.23 62.24 60.23 61.18 543,608 -1.00(-1.61%)
Feb 12, 2024 60.63 62.43 60.17 62.18 337,234 +1.79(+2.96%)
Feb 09, 2024 58.19 60.59 55.02 60.39 803,249 -2.35(-3.75%)
Feb 08, 2024 63.06 63.11 62.00 62.74 179,939 -0.32(-0.51%)
Feb 07, 2024 62.40 63.06 61.70 63.06 180,478 +0.97(+1.56%)
Feb 06, 2024 60.76 62.22 60.76 62.09 163,011 +1.12(+1.84%)
Feb 05, 2024 61.62 61.78 60.75 60.97 212,944 -1.58(-2.53%)
Feb 02, 2024 61.67 62.84 60.96 62.55 126,823 +0.11(+0.18%)
Feb 01, 2024 61.74 62.48 61.18 62.44 138,098 +0.81(+1.32%)
Jan 31, 2024 62.81 63.69 61.62 61.63 175,436 -1.17(-1.87%)
Jan 30, 2024 62.17 63.11 62.17 62.80 166,957 +0.13(+0.21%)
Jan 29, 2024 62.26 63.11 61.99 62.67 231,903 +0.29(+0.46%)
Jan 26, 2024 61.98 62.73 61.85 62.38 155,138 +0.85(+1.39%)
Jan 25, 2024 61.18 61.66 60.34 61.53 137,959 +1.11(+1.84%)
Jan 24, 2024 62.20 62.20 60.15 60.41 91,387 -1.25(-2.03%)
Jan 23, 2024 62.83 62.83 61.65 61.67 140,736 -0.26(-0.42%)
Jan 22, 2024 61.26 62.52 61.26 61.92 186,810 +1.21(+2.00%)
Jan 19, 2024 60.31 60.71 59.15 60.71 149,512 +0.57(+0.94%)
Jan 18, 2024 60.27 60.29 59.58 60.15 145,184 +0.07(+0.12%)
Jan 17, 2024 60.16 60.64 59.73 60.08 172,787 -1.07(-1.75%)
Jan 16, 2024 61.51 61.66 60.88 61.15 120,291 -1.24(-1.99%)
Jan 12, 2024 62.90 63.13 62.07 62.39 99,069 +0.54(+0.87%)
Jan 11, 2024 62.35 62.35 61.26 61.85 140,689 -0.75(-1.19%)
Jan 10, 2024 62.12 62.66 61.87 62.60 110,926 +0.03(+0.05%)
Jan 09, 2024 62.31 62.86 62.02 62.57 149,184 -0.89(-1.41%)
Jan 08, 2024 62.38 63.47 62.09 63.46 116,157 +0.82(+1.32%)
Jan 05, 2024 62.73 63.80 62.60 62.64 144,332 -0.83(-1.31%)
Jan 04, 2024 63.96 63.96 62.96 63.47 156,755 -0.29(-0.45%)
Jan 03, 2024 65.22 65.22 63.71 63.76 168,117 -1.65(-2.52%)
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.