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 (%)
Dec 31, 2007	21.05	21.21	20.68	20.77	304,595	-0.35(-1.67%)
Dec 28, 2007	21.17	21.37	21.01	21.12	179,553	-0.05(-0.24%)
Dec 27, 2007	21.76	21.88	21.11	21.17	239,237	-0.51(-2.37%)
Dec 26, 2007	21.72	21.81	21.45	21.69	203,835	+0.03(+0.14%)
Dec 24, 2007	21.75	21.78	21.51	21.66	118,052	+0.01(+0.07%)
Dec 21, 2007	21.13	21.67	20.90	21.64	886,690	+0.97(+4.69%)
Dec 20, 2007	20.56	20.72	20.03	20.67	312,494	+0.23(+1.11%)
Dec 19, 2007	20.26	20.52	20.10	20.45	432,997	+0.22(+1.09%)
Dec 18, 2007	19.68	20.28	19.50	20.23	472,348	+0.77(+3.96%)
Dec 17, 2007	19.99	19.99	19.45	19.45	503,638	-0.59(-2.93%)
Dec 14, 2007	20.53	20.79	20.02	20.04	291,115	-0.73(-3.53%)
Dec 13, 2007	20.88	20.88	20.47	20.78	288,121	-0.24(-1.15%)
Dec 12, 2007	20.95	21.25	20.75	21.02	548,573	+0.51(+2.47%)
Dec 11, 2007	21.06	21.28	20.45	20.51	317,766	-0.54(-2.58%)
Dec 10, 2007	21.00	21.21	20.86	21.06	293,566	+0.07(+0.31%)
Dec 07, 2007	21.37	21.37	20.86	20.99	376,625	-0.37(-1.75%)
Dec 06, 2007	20.92	21.39	20.91	21.36	334,415	+0.46(+2.21%)
Dec 05, 2007	21.00	21.22	20.70	20.90	277,419	+0.12(+0.57%)
Dec 04, 2007	20.40	21.13	20.31	20.78	365,292	+0.12(+0.60%)

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.