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 (%)
Nov 29, 2019	57.31	57.44	56.72	56.99	83,621	-0.44(-0.77%)
Nov 27, 2019	57.60	57.60	56.86	57.43	470,632	+0.09(+0.16%)
Nov 26, 2019	57.41	57.70	56.85	57.34	303,610	-0.03(-0.05%)
Nov 25, 2019	56.54	57.61	56.15	57.37	304,393	+1.11(+1.97%)
Nov 22, 2019	56.58	56.78	56.22	56.26	151,584	-0.02(-0.03%)
Nov 21, 2019	56.67	56.67	56.10	56.28	203,287	-0.19(-0.33%)
Nov 20, 2019	56.11	57.23	55.97	56.47	405,957	+0.14(+0.24%)
Nov 19, 2019	56.50	57.03	56.20	56.33	256,674	+0.18(+0.32%)
Nov 18, 2019	56.36	56.55	55.75	56.15	339,673	-0.40(-0.70%)
Nov 15, 2019	57.08	57.33	56.33	56.55	1,138,268	-0.18(-0.32%)
Nov 14, 2019	57.04	57.10	56.24	56.73	223,439	-0.46(-0.80%)
Nov 13, 2019	56.50	57.51	56.30	57.19	338,520	+0.10(+0.17%)
Nov 12, 2019	57.65	57.71	56.91	57.09	194,418	-0.41(-0.70%)
Nov 11, 2019	57.86	58.11	57.15	57.50	164,969	-0.89(-1.53%)
Nov 08, 2019	58.24	59.00	57.96	58.39	169,574	+0.26(+0.45%)
Nov 07, 2019	57.72	58.55	57.69	58.13	220,130	+0.71(+1.24%)
Nov 06, 2019	57.33	57.60	56.93	57.42	181,025	+0.18(+0.31%)
Nov 05, 2019	57.46	58.33	57.13	57.24	223,071	+0.14(+0.24%)
Nov 04, 2019	57.77	57.77	56.73	57.10	377,865	-0.11(-0.19%)

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.