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 (%)
Jul 29, 2005	14.00	14.17	13.94	13.96	217,860	-0.07(-0.47%)
Jul 28, 2005	14.11	14.14	14.00	14.03	251,900	-0.05(-0.37%)
Jul 27, 2005	14.01	14.12	13.83	14.08	203,699	+0.05(+0.37%)
Jul 26, 2005	13.95	14.14	13.85	14.03	385,067	+0.07(+0.53%)
Jul 25, 2005	13.95	14.00	13.84	13.95	489,368	+0.10(+0.74%)
Jul 22, 2005	13.88	13.90	13.79	13.85	702,054	+0.04(+0.27%)
Jul 21, 2005	13.92	14.05	13.73	13.81	411,755	-0.10(-0.69%)
Jul 20, 2005	14.12	14.17	13.83	13.91	520,685	-0.20(-1.41%)
Jul 19, 2005	14.78	14.78	14.03	14.11	617,633	-0.48(-3.32%)
Jul 18, 2005	15.85	15.85	13.99	14.59	1,632,589	-1.26(-7.92%)
Jul 15, 2005	15.92	15.93	15.67	15.85	252,581	-0.10(-0.64%)
Jul 14, 2005	16.08	16.15	15.86	15.95	214,864	+0.04(+0.23%)
Jul 13, 2005	16.03	16.13	15.85	15.91	199,886	-0.12(-0.73%)
Jul 12, 2005	16.08	16.25	15.96	16.03	210,098	-0.05(-0.32%)
Jul 11, 2005	15.91	16.22	15.91	16.08	269,601	+0.17(+1.06%)
Jul 08, 2005	15.56	15.94	15.53	15.91	228,889	+0.35(+2.27%)
Jul 07, 2005	15.45	15.60	15.24	15.56	194,031	+0.07(+0.43%)
Jul 06, 2005	15.50	15.61	15.41	15.50	249,722	-0.01(-0.05%)
Jul 05, 2005	15.40	15.62	15.20	15.50	182,866	+0.06(+0.38%)

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.