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 (%)
Dec 29, 2017		63.16	63.16	63.16	0	-0.34(-0.53%)
Dec 28, 2017	63.70	63.73	63.10	63.49	153,486	-0.24(-0.38%)
Dec 27, 2017	63.55	64.13	63.55	63.74	177,527	+0.09(+0.14%)
Dec 26, 2017	63.46	63.94	63.43	63.65	226,753	+0.12(+0.19%)
Dec 22, 2017	63.51	64.00	63.18	63.53	295,231	+0.03(+0.04%)
Dec 21, 2017	64.15	64.29	63.45	63.50	144,989	-0.52(-0.81%)
Dec 20, 2017	64.29	64.85	63.98	64.02	253,103	-0.27(-0.42%)
Dec 19, 2017	64.82	64.95	64.07	64.29	395,700	-0.46(-0.71%)
Dec 18, 2017	63.98	65.01	63.29	64.75	528,615	-0.61(-0.94%)
Dec 15, 2017	64.41	65.55	64.38	65.36	702,193	+1.48(+2.31%)
Dec 14, 2017	64.61	64.76	63.73	63.88	156,735	-0.60(-0.94%)
Dec 13, 2017	64.58	64.87	64.36	64.49	160,578	-0.04(-0.07%)
Dec 12, 2017	64.86	64.86	64.38	64.53	256,506	-0.18(-0.28%)
Dec 11, 2017	65.00	65.18	64.50	64.71	207,344	-0.45(-0.69%)
Dec 08, 2017	66.44	66.50	65.11	65.16	202,572	+0.00(+0.00%)
Dec 07, 2017	65.90	66.36	65.37		285,298	+0.00(+0.00%)
Dec 06, 2017	65.83	66.16	65.51	65.76	150,394	-0.29(-0.44%)
Dec 05, 2017	66.62	66.78	66.04	66.05	149,766	-0.60(-0.91%)
Dec 04, 2017		67.55	66.58	66.65	213,436	+0.01(+0.01%)

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.