Indicators

Sensient Technologies Corp (NY: SXT )

75.98 +0.48 (+0.64%)

Official Closing 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 (%)
Sep 30, 2019	60.76	61.60	60.34	61.43	203,467	+0.99(+1.64%)
Sep 27, 2019	60.84	61.03	60.09	60.44	113,535	-0.16(-0.27%)
Sep 26, 2019	60.39	60.81	60.00	60.60	175,652	+0.01(+0.01%)
Sep 25, 2019	59.65	60.66	59.61	60.59	212,804	+0.72(+1.20%)
Sep 24, 2019	61.10	61.53	59.76	59.88	237,347	-1.16(-1.91%)
Sep 23, 2019	61.30	61.65	61.00	61.04	283,783	-0.60(-0.97%)
Sep 20, 2019	61.13	61.83	60.93	61.64	506,997	+0.56(+0.92%)
Sep 19, 2019	61.84	62.13	60.98	61.08	162,614	-0.67(-1.09%)
Sep 18, 2019	61.67	61.80	60.93	61.75	150,656	+0.19(+0.31%)
Sep 17, 2019	61.25	61.58	60.95	61.56	187,121	+0.01(+0.01%)
Sep 16, 2019	61.93	62.08	61.47	61.55	165,350	-0.77(-1.23%)
Sep 13, 2019	62.77	63.11	62.28	62.32	188,852	+0.08(+0.13%)
Sep 12, 2019	62.27	62.43	61.28	62.24	147,401	+0.21(+0.35%)
Sep 11, 2019	60.65	62.10	59.86	62.02	272,244	+1.73(+2.86%)
Sep 10, 2019	59.89	60.71	59.39	60.30	145,715	+0.49(+0.82%)
Sep 09, 2019	59.29	60.13	58.57	59.80	234,027	+0.72(+1.21%)
Sep 06, 2019	59.10	59.77	58.92	59.09	194,998	-0.30(-0.50%)
Sep 05, 2019	58.62	59.88	58.62	59.38	208,598	+1.19(+2.05%)
Sep 04, 2019	58.03	58.36	57.91	58.19	146,244	+0.78(+1.36%)

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.