Indicators

Sensient Technologies Corp (NY: SXT )

75.98 +0.48 (+0.64%)

Official Closing 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 (%)
Jun 28, 2019	64.46	65.51	64.14	65.41	402,403	+1.13(+1.76%)
Jun 27, 2019	64.14	64.61	63.83	64.28	259,998	+0.37(+0.57%)
Jun 26, 2019	65.06	65.06	63.59	63.91	289,777	-1.15(-1.76%)
Jun 25, 2019	64.87	65.48	64.61	65.06	304,060	+0.20(+0.32%)
Jun 24, 2019	65.24	65.81	64.83	64.86	128,590	-0.22(-0.34%)
Jun 21, 2019	66.25	66.42	64.58	65.08	417,682	-1.64(-2.46%)
Jun 20, 2019	66.13	66.81	65.37	66.72	279,533	+1.47(+2.25%)
Jun 19, 2019	65.98	66.23	64.86	65.25	242,803	-0.80(-1.21%)
Jun 18, 2019	65.84	66.89	65.53	66.05	140,435	+0.60(+0.91%)
Jun 17, 2019	66.20	66.20	65.27	65.45	170,605	-0.76(-1.14%)
Jun 14, 2019	66.39	66.87	65.97	66.21	106,611	-0.35(-0.52%)
Jun 13, 2019	66.71	66.95	66.11	66.56	133,981	+0.25(+0.38%)
Jun 12, 2019	65.72	66.34	65.65	66.31	157,513	+0.77(+1.18%)
Jun 11, 2019	65.64	66.38	65.11	65.53	195,532	+0.58(+0.89%)
Jun 10, 2019	64.70	65.40	64.54	64.95	157,499	+0.21(+0.33%)
Jun 07, 2019	64.14	65.27	63.62	64.74	214,345	+1.02(+1.61%)
Jun 06, 2019	62.80	63.92	62.80	63.72	278,705	+0.90(+1.43%)
Jun 05, 2019	63.14	63.39	62.25	62.82	265,613	-0.29(-0.47%)
Jun 04, 2019	61.06	63.14	61.06	63.11	237,996	+2.51(+4.14%)

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.