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 (%)
Apr 29, 2022	79.99	82.38	79.99	80.29	460,793	-0.36(-0.45%)
Apr 28, 2022	80.07	80.99	78.35	80.65	281,039	+1.53(+1.93%)
Apr 27, 2022	77.95	79.96	77.72	79.12	264,980	+1.32(+1.70%)
Apr 26, 2022	79.33	80.39	77.26	77.81	448,459	-2.39(-2.98%)
Apr 25, 2022	79.47	80.42	77.89	80.20	724,405	+0.70(+0.88%)
Apr 22, 2022	79.31	79.73	78.57	79.49	198,517	-0.09(-0.12%)
Apr 21, 2022	81.78	81.82	79.14	79.59	232,961	-1.11(-1.38%)
Apr 20, 2022	80.87	81.36	80.38	80.70	97,173	+0.32(+0.40%)
Apr 19, 2022	78.17	80.59	78.17	80.38	116,355	+2.26(+2.89%)
Apr 18, 2022	78.21	79.17	77.63	78.12	144,301	-0.12(-0.16%)
Apr 14, 2022	79.78	80.67	77.94	78.24	168,889	-1.03(-1.30%)
Apr 13, 2022	78.53	79.54	78.46	79.28	168,365	+1.40(+1.80%)
Apr 12, 2022	78.87	79.82	77.73	77.87	269,352	-0.54(-0.69%)
Apr 11, 2022	79.20	79.87	78.36	78.41	239,784	-0.88(-1.11%)
Apr 08, 2022	80.44	80.44	79.09	79.30	187,098	-0.95(-1.18%)
Apr 07, 2022	79.96	80.46	78.55	80.24	207,239	+0.26(+0.32%)
Apr 06, 2022	79.71	80.05	78.28	79.99	203,921	+0.02(+0.02%)
Apr 05, 2022	81.55	81.61	79.87	79.97	197,535	-1.38(-1.69%)
Apr 04, 2022	81.43	82.07	80.53	81.35	170,950	-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.