Indicators

Sensient Technologies Corp (NY: SXT )

76.10 -0.95 (-1.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	73.17	74.29	73.06	73.06	180,903	+0.01(+0.01%)
Feb 27, 2023	73.23	73.81	72.92	73.05	167,516	+0.57(+0.79%)
Feb 24, 2023	71.62	72.55	71.31	72.48	128,625	-0.06(-0.08%)
Feb 23, 2023	72.79	73.14	71.43	72.54	148,174	+0.09(+0.12%)
Feb 22, 2023	72.42	73.39	72.42	72.45	281,816	+0.21(+0.30%)
Feb 21, 2023	74.46	74.46	72.13	72.24	248,740	-2.86(-3.81%)
Feb 17, 2023	76.06	76.06	74.61	75.10	297,144	-0.59(-0.78%)
Feb 16, 2023	75.42	76.41	75.12	75.69	328,243	-0.96(-1.25%)
Feb 15, 2023	75.38	76.75	74.97	76.65	252,435	+0.88(+1.16%)
Feb 14, 2023	74.25	76.53	74.18	75.77	325,911	+1.30(+1.74%)
Feb 13, 2023	71.35	74.54	71.35	74.47	281,767	+2.66(+3.70%)
Feb 10, 2023	65.90	72.87	65.90	71.81	372,499	+1.56(+2.22%)
Feb 09, 2023	73.73	74.30	68.93	70.25	401,885	-3.11(-4.24%)
Feb 08, 2023	74.22	74.56	73.16	73.36	115,634	-1.56(-2.08%)
Feb 07, 2023	74.54	75.21	73.56	74.93	299,338	-0.18(-0.25%)
Feb 06, 2023	75.16	75.50	74.39	75.11	122,263	-0.55(-0.73%)
Feb 03, 2023	75.62	76.05	75.04	75.66	125,976	-0.36(-0.47%)
Feb 02, 2023	74.57	76.11	74.22	76.02	187,008	+1.79(+2.42%)

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.