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 (%)
Feb 28, 2003	15.28	15.52	15.17	15.20	152,502	-0.03(-0.19%)
Feb 27, 2003	15.53	15.53	14.97	15.23	229,570	-0.22(-1.43%)
Feb 26, 2003	15.68	15.68	15.33	15.45	200,703	-0.41(-2.59%)
Feb 25, 2003	15.35	15.86	15.28	15.86	215,681	+0.45(+2.91%)
Feb 24, 2003	16.08	16.08	15.39	15.42	206,286	-0.67(-4.16%)
Feb 21, 2003	15.80	16.23	15.62	16.08	170,747	+0.29(+1.86%)
Feb 20, 2003	16.05	16.08	15.79	15.79	200,022	-0.24(-1.47%)
Feb 19, 2003	15.97	16.11	15.85	16.02	145,557	+0.05(+0.32%)
Feb 18, 2003	16.14	16.27	15.97	15.97	133,847	-0.08(-0.50%)
Feb 14, 2003	15.50	16.27	15.50	16.05	474,935	+0.41(+2.63%)
Feb 13, 2003	15.31	15.70	15.08	15.64	193,623	+0.35(+2.31%)
Feb 12, 2003	15.35	15.47	15.18	15.29	253,807	+0.01(+0.10%)
Feb 11, 2003	15.78	15.78	15.17	15.28	200,295	-0.46(-2.89%)
Feb 10, 2003	15.68	15.94	15.61	15.73	233,382	+0.07(+0.47%)
Feb 07, 2003	16.11	16.14	15.61	15.66	260,342	-0.37(-2.34%)
Feb 06, 2003	16.16	16.16	15.90	16.03	192,806	-0.26(-1.62%)
Feb 05, 2003	16.61	16.72	16.29	16.30	166,118	-0.26(-1.60%)
Feb 04, 2003	16.74	16.74	16.30	16.56	172,109	-0.01(-0.09%)

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.