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 (%)
Mar 31, 2009	17.55	17.63	17.26	17.26	626,907	-0.02(-0.13%)
Mar 30, 2009	16.96	17.35	16.73	17.28	942,212	-0.98(-5.39%)
Mar 26, 2009	17.63	18.26	17.61	18.26	574,171	+0.81(+4.63%)
Mar 25, 2009	17.34	17.90	16.96	17.46	554,497	+0.11(+0.64%)
Mar 24, 2009	17.52	17.82	17.24	17.35	678,688	-0.37(-2.07%)
Mar 23, 2009	17.13	17.71	17.10	17.71	472,836	+1.06(+6.40%)
Mar 20, 2009	16.83	17.00	16.55	16.65	598,593	-0.08(-0.48%)
Mar 19, 2009	17.14	17.14	16.63	16.73	523,978	-0.12(-0.74%)
Mar 18, 2009	16.65	17.12	16.47	16.85	730,889	+0.19(+1.15%)
Mar 17, 2009	16.15	16.66	16.08	16.66	564,550	+0.54(+3.37%)
Mar 16, 2009	15.64	16.28	15.64	16.12	1,112,203	+0.46(+2.91%)
Mar 13, 2009	15.49	15.75	15.39	15.67	0	+0.13(+0.85%)
Mar 12, 2009	14.81	15.58	14.81	15.53	660,445	+0.68(+4.60%)
Mar 11, 2009	14.81	15.03	14.69	14.85	845,742	+0.07(+0.45%)
Mar 10, 2009	14.54	14.82	14.44	14.78	669,545	+0.48(+3.34%)
Mar 09, 2009	14.47	14.51	14.23	14.31	1,586,837	-0.15(-1.07%)
Mar 06, 2009	14.37	14.50	14.26	14.46	0	+0.19(+1.34%)
Mar 05, 2009	14.08	14.40	14.08	14.27	1,438,911	-0.12(-0.82%)
Mar 04, 2009	13.91	14.66	13.76	14.39	780,965	+0.61(+4.42%)

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.