Indicators

Sensient Technologies Corp (NY: SXT )

76.43 -0.76 (-0.98%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.14	28.45	27.98	28.32	249,039	-0.13(-0.46%)
Jul 28, 2011	28.64	28.86	28.42	28.45	168,973	-0.18(-0.61%)
Jul 27, 2011	29.18	29.28	28.56	28.63	295,245	-0.66(-2.27%)
Jul 26, 2011	29.79	29.81	29.25	29.29	267,185	-0.47(-1.56%)
Jul 25, 2011	29.83	30.20	29.72	29.76	377,389	-0.34(-1.14%)
Jul 22, 2011	30.19	30.23	29.98	30.10	326,513	+0.31(+1.02%)
Jul 21, 2011	29.17	29.89	29.06	29.79	220,869	+0.72(+2.49%)
Jul 20, 2011	29.21	29.21	29.02	29.07	133,314	-0.12(-0.42%)
Jul 19, 2011	28.70	29.19	28.65	29.19	183,996	+0.65(+2.27%)
Jul 18, 2011	28.92	28.92	28.34	28.54	129,753	-0.41(-1.42%)
Jul 15, 2011	28.79	29.00	28.59	28.95	194,854	+0.22(+0.77%)
Jul 14, 2011	29.22	29.42	28.65	28.73	234,576	-0.44(-1.52%)
Jul 13, 2011	29.29	29.64	29.08	29.18	220,253	+0.08(+0.29%)
Jul 12, 2011	29.17	29.40	29.03	29.09	193,061	-0.14(-0.50%)
Jul 11, 2011	29.27	29.44	29.15	29.24	158,639	-0.34(-1.14%)
Jul 08, 2011	29.20	29.65	29.20	29.57	152,007	+0.02(+0.05%)
Jul 07, 2011	29.40	29.60	29.18	29.56	187,717	+0.37(+1.28%)
Jul 06, 2011	28.90	29.18	28.73	29.18	211,413	+0.34(+1.16%)
Jul 05, 2011	28.93	28.93	28.73	28.85	220,131	-0.07(-0.24%)

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.