Indicators

Sensient Technologies Corp (NY: SXT )

75.98 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	62.66	62.73	62.07	62.24	223,714	-0.54(-0.86%)
Jul 28, 2016	62.52	63.07	62.49	62.78	186,778	+0.09(+0.15%)
Jul 27, 2016	62.61	62.85	61.88	62.69	210,233	+0.24(+0.39%)
Jul 26, 2016	62.98	63.38	62.44	62.44	221,831	-0.56(-0.90%)
Jul 25, 2016	62.98	63.39	62.46	63.01	352,406	-0.72(-1.12%)
Jul 22, 2016	60.44	63.98	59.90	63.72	1,131,825	+4.38(+7.37%)
Jul 21, 2016	60.16	60.20	59.17	59.35	149,162	-0.67(-1.11%)
Jul 20, 2016	59.73	60.25	59.29	60.01	155,933	+0.35(+0.59%)
Jul 19, 2016	59.69	59.95	59.39	59.66	110,161	-0.19(-0.32%)
Jul 18, 2016	59.63	59.90	59.47	59.85	161,187	+0.29(+0.50%)
Jul 15, 2016	59.79	59.83	59.43	59.56	161,397	+0.10(+0.17%)
Jul 14, 2016	58.77	59.84	58.97	59.46	181,168	+0.69(+1.18%)
Jul 13, 2016	58.97	59.13	58.47	58.77	457,078	-0.03(-0.06%)
Jul 12, 2016	58.66	59.31	58.55	58.80	364,866	+0.43(+0.74%)
Jul 11, 2016	58.80	58.80	58.16	58.37	442,353	-0.27(-0.46%)
Jul 08, 2016	58.29	58.81	58.07	58.64	544,063	+0.56(+0.97%)
Jul 07, 2016	58.23	58.60	57.89	58.07	216,573	-0.19(-0.33%)
Jul 06, 2016	58.54	58.72	57.86	58.27	286,100	-0.44(-0.75%)
Jul 05, 2016	59.55	59.55	58.50	58.71	269,651	-0.98(-1.64%)

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.