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, 2002	15.42	15.97	15.42	15.72	589,992	+0.37(+2.44%)
Jul 30, 2002	15.49	15.49	15.10	15.35	511,835	-0.14(-0.90%)
Jul 29, 2002	15.03	15.67	15.03	15.49	649,359	+0.28(+1.83%)
Jul 26, 2002	14.21	15.25	14.17	15.21	541,927	+0.96(+6.75%)
Jul 25, 2002	14.10	14.48	13.95	14.25	798,593	+0.23(+1.68%)
Jul 24, 2002	13.59	14.01	13.41	14.01	1,498,060	+0.42(+3.08%)
Jul 23, 2002	13.27	13.81	13.26	13.59	1,239,488	+0.32(+2.43%)
Jul 22, 2002	13.22	13.56	13.18	13.27	996,029	-0.08(-0.61%)
Jul 19, 2002	14.03	14.03	13.29	13.35	390,922	-1.30(-8.87%)
Jul 17, 2002	14.43	14.76	14.43	14.65	445,660	-0.42(-2.78%)
Jul 12, 2002	15.36	15.36	15.07	15.07	163,667	-0.29(-1.86%)
Jul 11, 2002	15.53	15.53	15.28	15.36	206,830	-0.18(-1.14%)
Jul 10, 2002	15.79	15.79	15.44	15.53	289,754	-0.22(-1.40%)
Jul 09, 2002	16.01	16.27	15.75	15.75	113,695	-0.26(-1.61%)
Jul 08, 2002	16.30	16.30	16.01	16.01	108,657	-0.29(-1.80%)
Jul 05, 2002	16.18	16.36	16.01	16.30	87,416	+0.15(+0.91%)
Jul 04, 2002	16.22	16.26	15.77	16.16	389,833	+0.00(+0.00%)
Jul 03, 2002	16.22	16.26	15.77	16.16	387,246	-0.07(-0.41%)
Jul 02, 2002	16.67	16.67	16.22	16.22	191,172	-0.45(-2.69%)

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.