Indicators

Sensient Technologies Corp (NY: SXT )

75.98 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2006	14.70	14.77	14.53	14.64	210,779	-0.04(-0.25%)
Jul 28, 2006	14.71	14.76	14.59	14.68	472,348	-0.01(-0.05%)
Jul 27, 2006	14.90	15.05	14.62	14.69	400,454	-0.19(-1.28%)
Jul 26, 2006	15.03	15.07	14.81	14.88	479,156	-0.20(-1.32%)
Jul 25, 2006	15.13	15.17	15.00	15.08	745,354	-0.04(-0.24%)
Jul 24, 2006	15.04	15.28	15.03	15.11	400,590	+0.18(+1.18%)
Jul 21, 2006	15.07	15.14	14.86	14.94	336,049	-0.13(-0.88%)
Jul 20, 2006	15.44	15.49	15.03	15.07	351,435	-0.35(-2.29%)
Jul 19, 2006	15.42	15.53	15.35	15.42	436,809	+0.03(+0.19%)
Jul 18, 2006	15.61	15.65	15.14	15.39	378,259	-0.13(-0.85%)
Jul 17, 2006	15.55	15.83	15.48	15.53	739,499	-0.14(-0.89%)
Jul 14, 2006	16.52	16.88	15.54	15.67	1,456,667	+0.29(+1.86%)
Jul 13, 2006	15.50	15.61	15.34	15.38	445,932	-0.21(-1.37%)
Jul 12, 2006	15.55	15.72	15.46	15.59	457,778	+0.04(+0.24%)
Jul 11, 2006	15.23	15.58	15.17	15.55	263,066	+0.27(+1.78%)
Jul 10, 2006	15.14	15.35	15.13	15.28	189,129	+0.16(+1.07%)
Jul 07, 2006	15.16	15.31	15.03	15.12	305,957	-0.07(-0.48%)
Jul 06, 2006	15.03	15.20	15.03	15.20	332,917	+0.17(+1.12%)
Jul 05, 2006	15.20	15.20	15.00	15.03	277,635	-0.26(-1.73%)

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.