Indicators

Sensient Technologies Corp (NY: SXT )

77.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.02	49.32	48.35	48.49	143,894	-0.44(-0.89%)
Nov 26, 2014	48.61	48.92	48.92	48.92	132,401	+0.25(+0.51%)
Nov 25, 2014	48.95	49.05	48.49	48.68	158,733	-0.14(-0.29%)
Nov 24, 2014	48.93	48.93	48.55	48.82	255,998	+0.10(+0.20%)
Nov 21, 2014	49.19	49.30	48.40	48.72	167,463	+0.08(+0.17%)
Nov 20, 2014	47.97	48.65	47.97	48.63	176,773	+0.35(+0.72%)
Nov 19, 2014	48.65	48.79	47.67	48.29	198,668	-0.46(-0.94%)
Nov 18, 2014	48.66	49.09	48.51	48.75	210,682	+0.26(+0.53%)
Nov 17, 2014	48.61	48.96	48.29	48.49	202,212	-0.21(-0.42%)
Nov 14, 2014	49.30	49.42	48.65	48.70	162,406	-0.56(-1.14%)
Nov 13, 2014	49.68	49.97	49.19	49.26	146,974	-0.49(-0.99%)
Nov 12, 2014	49.03	49.84	49.03	49.75	191,987	+0.38(+0.77%)
Nov 11, 2014	49.48	49.68	48.86	49.37	215,530	-0.01(-0.02%)
Nov 10, 2014	49.07	49.41	48.92	49.38	170,892	+0.20(+0.40%)
Nov 07, 2014	49.35	49.35	48.80	49.19	230,224	-0.10(-0.20%)
Nov 06, 2014	48.96	49.33	48.80	49.28	203,678	+0.26(+0.54%)
Nov 05, 2014	48.78	49.31	48.39	49.02	353,127	+0.58(+1.21%)
Nov 04, 2014	48.72	49.13	48.20	48.44	304,896	-0.21(-0.44%)

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.