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 29, 2016	48.37	49.30	48.21	48.26	286,842	-0.10(-0.21%)
Feb 26, 2016	48.23	48.39	47.77	48.36	339,003	+0.32(+0.66%)
Feb 25, 2016	47.77	48.13	47.43	48.04	148,637	+0.40(+0.85%)
Feb 24, 2016	46.35	47.73	46.35	47.64	172,966	+0.74(+1.58%)
Feb 23, 2016	47.38	47.47	46.88	46.90	140,005	-0.71(-1.48%)
Feb 22, 2016	48.12	48.38	47.55	47.60	156,424	-0.08(-0.18%)
Feb 19, 2016	47.23	47.87	47.13	47.69	154,669	+0.41(+0.87%)
Feb 18, 2016	47.07	47.70	46.51	47.28	204,632	+0.21(+0.45%)
Feb 17, 2016	47.48	47.69	46.56	47.07	314,654	-0.16(-0.34%)
Feb 16, 2016	47.04	47.38	46.52	47.23	157,876	+0.80(+1.72%)
Feb 12, 2016	45.97	46.43	46.43	46.43	227,610	+0.97(+2.14%)
Feb 11, 2016	45.35	45.88	44.86	45.46	332,159	-0.70(-1.51%)
Feb 10, 2016	46.35	47.34	46.13	46.15	224,317	-0.01(-0.02%)
Feb 09, 2016	45.42	46.72	45.41	46.16	308,307	+0.22(+0.48%)
Feb 08, 2016	45.27	46.59	44.70	45.94	452,083	+0.67(+1.48%)
Feb 05, 2016	47.34	47.34	44.24	45.27	540,116	-2.91(-6.03%)
Feb 04, 2016	48.35	49.20	47.88	48.18	213,686	-0.08(-0.16%)
Feb 03, 2016	48.53	48.74	47.37	48.25	296,727	+0.23(+0.47%)
Feb 02, 2016	48.27	48.61	47.80	48.03	215,030	-0.86(-1.76%)

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.