Indicators

Sensient Technologies Corp (NY: SXT )

77.67 +0.92 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.22	13.22	13.03	13.16	272,597	-0.06(-0.44%)
Feb 27, 2006	13.22	13.37	13.16	13.22	677,000	+0.00(+0.00%)
Feb 24, 2006	13.05	13.23	13.00	13.22	367,230	+0.13(+1.01%)
Feb 23, 2006	13.18	13.34	13.07	13.09	271,644	-0.17(-1.27%)
Feb 22, 2006	13.21	13.34	13.13	13.26	356,745	+0.10(+0.73%)
Feb 21, 2006	13.31	13.31	13.12	13.16	320,662	-0.18(-1.38%)
Feb 17, 2006	13.37	13.48	13.04	13.34	409,168	-0.03(-0.22%)
Feb 16, 2006	13.31	13.46	13.22	13.37	391,058	+0.12(+0.94%)
Feb 15, 2006	13.16	13.37	13.11	13.25	338,364	+0.12(+0.89%)
Feb 14, 2006	13.11	13.31	12.93	13.13	334,006	+0.07(+0.51%)
Feb 13, 2006	14.01	14.01	12.78	13.07	705,594	-0.94(-6.71%)
Feb 10, 2006	13.91	14.10	13.76	14.01	175,241	+0.03(+0.21%)
Feb 09, 2006	14.09	14.13	13.90	13.98	231,204	-0.07(-0.52%)
Feb 08, 2006	13.79	14.09	13.70	14.05	317,803	+0.33(+2.41%)
Feb 07, 2006	13.87	13.97	13.59	13.72	218,677	-0.26(-1.84%)
Feb 06, 2006	13.88	13.98	13.73	13.98	200,431	+0.17(+1.22%)
Feb 03, 2006	13.81	13.95	13.65	13.81	206,694	-0.03(-0.21%)
Feb 02, 2006	14.06	14.08	13.70	13.84	184,500	-0.27(-1.93%)

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.