Indicators

Sensient Technologies Corp (NY: SXT )

70.36 +0.72 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	70.68	71.88	70.34	70.36	271,131	+0.72(+1.03%)
Apr 25, 2024	69.76	69.86	68.75	69.64	244,224	-0.39(-0.56%)
Apr 24, 2024	69.39	70.81	69.39	70.03	1,285,479	+0.14(+0.20%)
Apr 23, 2024	68.92	70.35	68.92	69.89	365,165	+0.92(+1.33%)
Apr 22, 2024	69.30	69.35	68.41	68.97	310,252	-0.17(-0.25%)
Apr 19, 2024	67.80	69.20	67.80	69.14	189,088	+0.91(+1.33%)
Apr 18, 2024	67.99	68.69	67.80	68.23	338,605	+0.41(+0.60%)
Apr 17, 2024	69.00	69.37	67.81	67.82	147,167	-0.46(-0.67%)
Apr 16, 2024	68.42	69.00	67.52	68.28	239,781	-0.78(-1.13%)
Apr 15, 2024	68.86	69.39	68.26	69.06	269,845	+0.74(+1.08%)
Apr 12, 2024	68.76	69.28	67.81	68.32	149,300	-1.25(-1.80%)
Apr 11, 2024	68.88	69.68	68.47	69.57	136,881	+0.69(+1.00%)
Apr 10, 2024	70.05	70.05	68.12	68.88	232,716	-2.88(-4.01%)
Apr 09, 2024	70.36	72.75	70.02	71.76	242,500	+1.92(+2.75%)
Apr 08, 2024	67.91	70.58	67.91	69.84	222,806	+2.53(+3.76%)
Apr 05, 2024	67.28	67.47	66.72	67.31	110,414	-0.19(-0.28%)
Apr 04, 2024	69.42	69.54	67.45	67.50	104,659	-1.14(-1.66%)
Apr 03, 2024	67.47	68.94	67.47	68.64	138,038	+1.15(+1.70%)
Apr 02, 2024	68.16	68.24	67.03	67.49	279,765	-1.20(-1.75%)

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.