Indicators

Sensient Technologies Corp (NY: SXT )

75.36 -0.45 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	57.43	57.57	56.85	57.31	237,326	-0.23(-0.40%)
Feb 27, 2019	57.23	57.71	57.00	57.54	204,012	+0.11(+0.19%)
Feb 26, 2019	57.31	57.80	56.61	57.43	439,916	-0.12(-0.22%)
Feb 25, 2019	57.72	58.15	57.26	57.55	379,542	+0.10(+0.17%)
Feb 22, 2019	57.56	57.90	57.20	57.46	267,467	+0.05(+0.09%)
Feb 21, 2019	57.31	57.59	56.85	57.40	299,676	+0.31(+0.54%)
Feb 20, 2019	56.01	57.78	56.01	57.09	484,011	+0.99(+1.77%)
Feb 19, 2019	53.69	56.30	53.69	56.10	595,034	+0.43(+0.78%)
Feb 15, 2019	54.91	56.02	53.27	55.67	1,161,549	+0.27(+0.50%)
Feb 14, 2019	55.33	56.17	54.74	55.39	542,909	-0.37(-0.67%)
Feb 13, 2019	55.80	56.75	55.57	55.76	334,706	+0.07(+0.13%)
Feb 12, 2019	55.37	55.76	55.05	55.69	276,294	+0.57(+1.03%)
Feb 11, 2019	55.05	55.30	54.57	55.13	269,235	+0.14(+0.26%)
Feb 08, 2019	55.08	55.47	54.57	54.99	243,984	-0.29(-0.53%)
Feb 07, 2019	55.64	55.84	54.81	55.28	303,906	-0.46(-0.83%)
Feb 06, 2019	55.80	56.11	55.39	55.74	221,705	-0.25(-0.44%)
Feb 05, 2019	56.27	56.27	55.66	55.99	162,287	+0.07(+0.13%)
Feb 04, 2019	55.45	55.99	54.81	55.92	265,392	+0.51(+0.93%)

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.