Indicators

Sensient Technologies Corp (NY: SXT )

76.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	68.45	69.04	68.25	68.81	177,174	+0.28(+0.41%)
Mar 27, 2024	67.77	68.63	67.71	68.53	259,088	+1.38(+2.06%)
Mar 26, 2024	67.67	67.67	66.59	67.15	170,517	-0.11(-0.16%)
Mar 25, 2024	67.35	68.16	67.13	67.26	103,909	-0.23(-0.34%)
Mar 22, 2024	69.68	69.68	67.49	67.49	128,351	-1.94(-2.79%)
Mar 21, 2024	69.46	69.63	68.97	69.43	149,946	+0.22(+0.32%)
Mar 20, 2024	67.87	69.69	67.77	69.21	149,902	+1.35(+1.99%)
Mar 19, 2024	67.77	68.50	67.41	67.85	240,268	+0.24(+0.35%)
Mar 18, 2024	68.44	68.75	67.57	67.62	289,702	-0.92(-1.34%)
Mar 15, 2024	67.04	68.65	67.04	68.53	560,106	+1.00(+1.49%)
Mar 14, 2024	68.90	68.90	66.59	67.53	237,459	-2.07(-2.97%)
Mar 13, 2024	68.76	70.23	68.76	69.59	175,505	+0.74(+1.07%)
Mar 12, 2024	68.72	69.02	68.10	68.86	119,333	+0.10(+0.14%)
Mar 11, 2024	68.04	69.02	67.82	68.76	150,290	+0.47(+0.68%)
Mar 08, 2024	68.02	68.67	67.55	68.29	157,072	+0.80(+1.18%)
Mar 07, 2024	66.48	67.51	66.48	67.50	117,853	+1.67(+2.54%)
Mar 06, 2024	66.31	66.35	65.47	65.83	134,987	-0.04(-0.06%)
Mar 05, 2024	66.12	66.50	65.52	65.87	169,112	-0.57(-0.85%)
Mar 04, 2024	66.15	66.89	66.09	66.43	323,418	+0.12(+0.18%)

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.