Indicators

Sensient Technologies Corp (NY: SXT )

70.36 +0.72 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	68.83	69.42	68.63	69.19	176,199	+0.28(+0.41%)
Mar 27, 2024	68.14	69.01	68.08	68.91	257,663	+1.39(+2.06%)
Mar 26, 2024	68.04	68.04	66.95	67.52	169,579	-0.11(-0.16%)
Mar 25, 2024	67.72	68.53	67.50	67.63	103,338	-0.23(-0.34%)
Mar 22, 2024	70.07	70.07	67.86	67.86	127,645	-1.95(-2.79%)
Mar 21, 2024	69.84	70.02	69.35	69.81	149,121	+0.22(+0.32%)
Mar 20, 2024	68.25	70.08	68.15	69.59	149,078	+1.36(+1.99%)
Mar 19, 2024	68.14	68.88	67.78	68.23	238,946	+0.24(+0.35%)
Mar 18, 2024	68.82	69.13	67.94	67.99	288,108	-0.92(-1.34%)
Mar 15, 2024	67.41	69.03	67.41	68.91	557,024	+1.01(+1.49%)
Mar 14, 2024	69.28	69.28	66.96	67.90	236,153	-2.08(-2.97%)
Mar 13, 2024	69.14	70.62	69.14	69.98	174,540	+0.74(+1.07%)
Mar 12, 2024	69.10	69.40	68.47	69.24	118,677	+0.10(+0.14%)
Mar 11, 2024	68.42	69.40	68.20	69.14	149,463	+0.47(+0.68%)
Mar 08, 2024	68.40	69.05	67.92	68.67	156,208	+0.80(+1.18%)
Mar 07, 2024	66.85	67.88	66.85	67.87	117,205	+1.68(+2.54%)
Mar 06, 2024	66.68	66.72	65.83	66.19	134,245	-0.04(-0.06%)
Mar 05, 2024	66.49	66.86	65.88	66.23	168,182	-0.57(-0.85%)
Mar 04, 2024	66.52	67.27	66.46	66.80	321,639	+0.12(+0.18%)

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.