Indicators

Sensient Technologies Corp (NY: SXT )

74.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.53	19.69	19.19	19.23	523,409	-0.23(-1.21%)
Apr 27, 2007	19.55	19.65	19.37	19.46	316,714	-0.18(-0.93%)
Apr 26, 2007	19.72	19.79	19.55	19.65	434,903	-0.14(-0.71%)
Apr 25, 2007	19.92	20.01	19.73	19.79	343,402	-0.03(-0.15%)
Apr 24, 2007	19.90	20.01	19.66	19.81	676,183	-0.01(-0.04%)
Apr 23, 2007	20.56	20.56	19.74	19.82	637,513	-0.74(-3.61%)
Apr 20, 2007	21.19	22.28	20.39	20.56	1,154,782	+0.77(+3.90%)
Apr 19, 2007	19.63	19.85	19.40	19.79	419,516	+0.03(+0.15%)
Apr 18, 2007	19.81	19.92	19.75	19.76	212,141	-0.08(-0.41%)
Apr 17, 2007	19.89	20.01	19.78	19.84	238,284	-0.07(-0.33%)
Apr 16, 2007	20.03	20.03	19.81	19.91	274,912	+0.05(+0.26%)
Apr 13, 2007	19.91	19.96	19.79	19.86	225,485	-0.02(-0.11%)
Apr 12, 2007	19.70	19.89	19.50	19.88	255,577	+0.21(+1.04%)
Apr 11, 2007	19.70	19.73	19.44	19.68	764,825	-0.03(-0.15%)
Apr 10, 2007	19.46	19.73	19.41	19.70	276,954	+0.21(+1.09%)
Apr 09, 2007	19.47	19.61	19.39	19.49	231,340	+0.01(+0.08%)
Apr 05, 2007	19.39	19.59	19.22	19.48	234,335	+0.04(+0.19%)
Apr 04, 2007	19.71	19.71	19.44	19.44	265,925	-0.26(-1.34%)
Apr 03, 2007	19.46	19.80	19.46	19.70	403,585	+0.35(+1.78%)

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.