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 (%)
Sep 30, 2010	22.85	23.23	22.68	22.85	428,406	-0.05(-0.22%)
Sep 29, 2010	22.84	23.17	22.79	22.90	289,269	-0.04(-0.16%)
Sep 28, 2010	22.71	22.99	22.23	22.94	616	+0.23(+1.02%)
Sep 27, 2010	22.91	22.96	22.64	22.71	234,772	-0.14(-0.62%)
Sep 24, 2010	22.51	22.90	22.51	22.85	297,204	+0.65(+2.94%)
Sep 23, 2010	22.21	22.63	22.12	22.20	2,557	-0.40(-1.75%)
Sep 22, 2010	22.54	22.86	22.34	22.60	278,541	-0.05(-0.20%)
Sep 21, 2010	22.67	22.95	22.51	22.64	277,089	-0.07(-0.30%)
Sep 20, 2010	22.25	22.75	22.01	22.71	311,756	+0.48(+2.16%)
Sep 17, 2010	22.23	22.36	21.84	22.23	307,216	-0.07(-0.30%)
Sep 15, 2010	22.04	22.39	21.98	22.30	223,410	+0.14(+0.64%)
Sep 14, 2010	21.99	22.27	21.86	22.15	234,738	+0.07(+0.31%)
Sep 13, 2010	21.74	22.17	21.70	22.09	292,277	+0.59(+2.75%)
Sep 10, 2010	21.51	21.74	21.38	21.50	145,303	+0.05(+0.21%)
Sep 09, 2010	21.73	21.75	21.34	21.45	147,951	-0.05(-0.24%)
Sep 08, 2010	21.36	21.74	21.36	21.50	200,536	+0.14(+0.67%)
Sep 07, 2010	21.56	21.67	21.31	21.36	2,080	-0.20(-0.94%)
Sep 03, 2010	21.52	21.65	21.33	21.56	191,920	+0.35(+1.66%)
Sep 02, 2010	21.32	21.36	21.03	21.21	1,035	-0.03(-0.14%)

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.