Indicators

Sensient Technologies Corp (NY: SXT )

77.19 +0.54 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.50	15.13	14.35	14.84	0	+0.14(+0.95%)
Feb 26, 2009	15.28	15.38	14.62	14.70	411,980	-0.49(-3.24%)
Feb 25, 2009	15.43	15.51	15.01	15.19	590,661	-0.37(-2.41%)
Feb 24, 2009	15.64	15.67	15.08	15.56	635,314	+0.10(+0.66%)
Feb 23, 2009	16.41	16.44	15.40	15.46	550,558	-0.78(-4.79%)
Feb 20, 2009	16.18	16.63	15.94	16.24	509,932	-0.24(-1.47%)
Feb 19, 2009	16.85	16.85	16.42	16.48	303,709	-0.05(-0.31%)
Feb 18, 2009	16.72	16.81	16.42	16.53	444,521	-0.18(-1.10%)
Feb 17, 2009	16.75	16.95	16.52	16.72	438,830	-0.51(-2.98%)
Feb 13, 2009	17.28	17.44	17.10	17.23	513,512	-0.09(-0.51%)
Feb 12, 2009	16.95	17.37	16.74	17.32	562,118	+0.12(+0.68%)
Feb 11, 2009	17.08	17.41	17.00	17.20	571,685	+0.12(+0.73%)
Feb 10, 2009	17.19	17.29	16.91	17.08	851,957	-0.13(-0.77%)
Feb 09, 2009	17.08	17.39	16.83	17.21	775,210	+0.01(+0.09%)
Feb 06, 2009	16.64	17.54	16.64	17.19	927,374	+0.51(+3.08%)
Feb 05, 2009	15.83	16.72	15.65	16.68	914,014	+0.79(+4.94%)
Feb 04, 2009	16.00	16.26	15.79	15.89	353,576	-0.14(-0.87%)
Feb 03, 2009	16.16	16.20	15.78	16.03	434,562	-0.05(-0.32%)

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.