Indicators

Sensient Technologies Corp (NY: SXT )

77.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.25	29.45	28.70	28.70	315,749	-0.49(-1.67%)
Feb 28, 2012	29.40	29.60	28.91	29.18	218,448	-0.22(-0.74%)
Feb 27, 2012	29.03	29.53	28.74	29.40	204,478	+0.14(+0.48%)
Feb 24, 2012	29.38	29.64	29.15	29.26	137,044	-0.11(-0.37%)
Feb 23, 2012	29.17	29.52	28.85	29.37	310,298	+0.21(+0.72%)
Feb 22, 2012	29.25	29.40	29.00	29.16	244,962	-0.22(-0.74%)
Feb 21, 2012	29.84	30.06	29.18	29.38	365,018	-0.49(-1.64%)
Feb 17, 2012	29.85	30.02	29.67	29.87	312,009	+0.11(+0.36%)
Feb 16, 2012	29.20	29.91	29.20	29.76	320,552	+0.58(+1.99%)
Feb 15, 2012	29.51	29.57	28.98	29.18	290,546	-0.19(-0.66%)
Feb 14, 2012	29.49	29.65	29.22	29.37	230,052	-0.28(-0.94%)
Feb 13, 2012	29.58	29.77	29.34	29.65	217,367	+0.42(+1.43%)
Feb 10, 2012	29.36	29.55	29.13	29.23	488,294	-0.47(-1.59%)
Feb 09, 2012	30.14	30.18	29.58	29.70	350,465	-0.35(-1.16%)
Feb 08, 2012	30.53	30.61	29.68	30.05	350,468	-0.37(-1.22%)
Feb 07, 2012	31.00	31.34	30.39	30.43	377,993	-0.87(-2.78%)
Feb 06, 2012	31.39	31.64	31.16	31.29	143,900	-0.29(-0.90%)
Feb 03, 2012	31.22	31.70	31.12	31.58	308,297	+0.58(+1.87%)
Feb 02, 2012	31.50	31.64	30.96	31.00	281,632	-0.39(-1.25%)

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.