Skip to main content

Sensient Technologies Corp (NY: SXT )

76.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.85 16.88 16.35 16.50 418,019 -0.35(-2.05%)
Dec 30, 2002 16.74 16.96 16.61 16.85 401,407 +0.10(+0.61%)
Dec 27, 2002 16.96 17.04 16.56 16.74 192,670 -0.22(-1.30%)
Dec 26, 2002 17.04 17.17 16.93 16.96 153,863 -0.04(-0.26%)
Dec 24, 2002 17.19 17.26 16.95 17.01 70,259 -0.16(-0.94%)
Dec 23, 2002 16.74 17.22 16.74 17.17 351,844 +0.43(+2.54%)
Dec 20, 2002 17.15 17.19 16.74 16.74 447,157 -0.23(-1.38%)
Dec 19, 2002 16.93 17.11 16.85 16.98 269,057 +0.07(+0.39%)
Dec 18, 2002 16.91 17.05 16.80 16.91 836,719 +0.00(+0.00%)
Dec 17, 2002 17.22 17.25 16.91 16.91 216,770 -0.31(-1.79%)
Dec 16, 2002 17.00 17.26 17.00 17.22 198,388 +0.19(+1.12%)
Dec 13, 2002 16.85 17.22 16.85 17.03 205,060 -0.10(-0.60%)
Dec 12, 2002 17.04 17.27 17.04 17.13 231,067 +0.10(+0.56%)
Dec 11, 2002 16.93 17.07 16.61 17.04 485,147 +0.11(+0.65%)
Dec 10, 2002 17.07 17.07 16.70 16.93 523,953 -0.10(-0.60%)
Dec 09, 2002 17.01 17.30 16.96 17.03 514,830 +0.01(+0.04%)
Dec 06, 2002 17.26 17.47 16.94 17.02 482,696 -0.30(-1.74%)
Dec 05, 2002 17.55 17.55 17.22 17.32 189,674 -0.15(-0.88%)
Dec 04, 2002 17.41 17.66 17.27 17.48 368,319 +0.07(+0.42%)
Dec 03, 2002 17.52 17.67 17.25 17.41 335,232 -0.43(-2.39%)
Dec 02, 2002 18.13 18.27 17.66 17.83 317,531 -0.21(-1.18%)
Nov 29, 2002 18.10 18.18 17.99 18.04 56,098 +0.04(+0.20%)
Nov 27, 2002 18.00 18.18 17.92 18.01 267,287 +0.02(+0.12%)
Nov 26, 2002 18.03 18.21 17.82 17.99 273,822 -0.01(-0.08%)
Nov 25, 2002 18.30 18.32 17.93 18.00 306,638 -0.25(-1.37%)
Nov 22, 2002 18.18 18.38 17.88 18.25 396,096 -0.04(-0.20%)
Nov 21, 2002 18.68 18.73 18.07 18.29 677,545 -0.37(-1.97%)
Nov 20, 2002 18.98 18.98 18.51 18.65 355,112 -0.33(-1.74%)
Nov 19, 2002 18.45 19.07 18.39 18.98 541,518 +0.51(+2.78%)
Nov 18, 2002 18.73 18.93 18.22 18.47 427,142 +0.12(+0.68%)
Nov 15, 2002 18.11 18.42 18.10 18.35 464,995 +0.24(+1.34%)
Nov 14, 2002 17.99 18.36 17.99 18.10 398,547 +0.18(+1.02%)
Nov 13, 2002 17.70 18.36 17.60 17.92 541,110 +0.28(+1.58%)
Nov 12, 2002 17.45 17.74 17.39 17.64 586,179 +0.19(+1.09%)
Nov 11, 2002 17.63 17.63 17.29 17.45 96,811 -0.16(-0.92%)
Nov 08, 2002 17.66 17.80 17.54 17.61 324,203 -0.05(-0.29%)
Nov 07, 2002 17.63 17.77 17.55 17.66 581,414 -0.06(-0.33%)
Nov 06, 2002 18.15 18.15 17.55 17.72 573,653 -0.38(-2.11%)
Nov 05, 2002 18.24 18.28 17.81 18.10 271,372 -0.18(-0.96%)
Nov 04, 2002 18.25 18.43 18.07 18.28 345,172 +0.03(+0.16%)
Nov 01, 2002 17.87 18.32 17.87 18.25 241,416 +0.37(+2.05%)
Oct 31, 2002 17.99 18.14 17.82 17.88 202,337 -0.11(-0.61%)
Oct 30, 2002 18.19 18.25 17.88 17.99 242,914 -0.10(-0.53%)
Oct 29, 2002 17.96 18.14 17.92 18.09 517,009 +0.27(+1.53%)
Oct 28, 2002 17.83 17.92 17.44 17.82 334,959 -0.01(-0.08%)
Oct 25, 2002 17.61 17.88 17.61 17.83 299,421 +0.21(+1.17%)
Oct 24, 2002 17.63 17.74 17.54 17.63 351,299 +0.00(+0.00%)
Oct 23, 2002 17.59 17.70 17.26 17.63 319,301 +0.00(+0.00%)
Oct 22, 2002 17.55 17.85 17.41 17.63 534,710 +0.04(+0.21%)
Oct 21, 2002 16.63 17.74 16.23 17.59 668,694 +1.42(+8.77%)
Oct 18, 2002 15.79 16.20 15.72 16.17 288,800 +0.73(+4.71%)
Oct 17, 2002 15.46 15.54 15.24 15.44 150,187 +0.24(+1.59%)
Oct 16, 2002 15.94 15.94 15.08 15.20 208,464 -0.73(-4.61%)
Oct 15, 2002 15.03 15.94 15.00 15.94 223,578 +0.93(+6.16%)
Oct 14, 2002 14.91 15.09 14.87 15.01 6,209,014 -0.03(-0.19%)
Oct 11, 2002 14.95 15.31 14.84 15.04 159,582 +0.21(+1.39%)
Oct 10, 2002 14.28 14.84 14.20 14.84 207,784 +0.56(+3.91%)
Oct 09, 2002 15.20 15.28 14.28 14.28 305,004 -1.07(-6.99%)
Oct 08, 2002 14.92 15.42 14.80 15.35 2,723,251 +0.43(+2.90%)
Oct 07, 2002 14.58 14.92 14.48 14.92 398,547 +0.35(+2.37%)
Oct 04, 2002 15.30 15.50 14.39 14.57 540,837 -0.73(-4.75%)
Oct 03, 2002 15.24 15.74 15.24 15.30 284,171 +0.03(+0.19%)
Oct 02, 2002 15.50 15.61 15.17 15.27 198,661 -0.30(-1.93%)
Oct 01, 2002 15.54 15.58 15.35 15.57 323,930 +0.05(+0.33%)
Sep 30, 2002 15.42 15.75 15.07 15.52 273,006 +0.09(+0.57%)
Sep 27, 2002 16.25 16.25 15.42 15.43 165,573 -0.87(-5.32%)
Sep 26, 2002 15.72 16.30 15.65 16.30 148,689 +0.73(+4.67%)
Sep 25, 2002 15.18 15.75 15.18 15.57 967,435 +0.32(+2.07%)
Sep 24, 2002 15.39 15.43 15.20 15.25 156,859 -0.21(-1.38%)
Sep 23, 2002 15.42 15.72 15.42 15.47 203,426 -0.31(-1.96%)
Sep 20, 2002 15.46 15.78 15.28 15.78 394,599 +0.32(+2.04%)
Sep 19, 2002 15.94 15.95 15.46 15.46 209,009 -0.59(-3.70%)
Sep 18, 2002 16.14 16.15 15.79 16.05 345,036 -0.10(-0.64%)
Sep 17, 2002 16.52 16.69 16.16 16.16 128,401 -0.51(-3.08%)
Sep 16, 2002 16.60 16.82 16.52 16.67 198,116 -0.10(-0.57%)
Sep 13, 2002 15.79 16.79 15.79 16.77 187,087 +0.37(+2.28%)
Sep 12, 2002 16.76 16.76 16.30 16.39 113,151 -0.40(-2.36%)
Sep 11, 2002 16.85 16.93 16.74 16.79 43,572 -0.07(-0.39%)
Sep 10, 2002 16.93 16.93 16.71 16.85 135,754 -0.06(-0.35%)
Sep 09, 2002 16.93 17.19 16.80 16.91 230,114 -0.01(-0.09%)
Sep 06, 2002 16.85 17.11 16.74 16.93 235,833 +0.11(+0.66%)
Sep 05, 2002 17.04 17.08 16.77 16.82 206,422 -0.15(-0.87%)
Sep 04, 2002 16.38 17.00 16.37 16.96 208,056 +0.59(+3.63%)
Sep 03, 2002 16.89 16.89 16.37 16.37 421,695 -0.06(-0.36%)
Aug 30, 2002 16.71 16.87 16.43 16.43 179,053 -0.10(-0.58%)
Aug 29, 2002 16.71 16.71 16.41 16.52 179,462 -0.18(-1.10%)
Aug 28, 2002 16.85 16.89 16.30 16.71 185,453 -0.15(-0.91%)
Aug 27, 2002 17.18 17.25 16.82 16.86 199,478 -0.30(-1.75%)
Aug 26, 2002 16.94 17.16 16.56 17.16 134,664 +0.40(+2.41%)
Aug 23, 2002 16.96 17.08 16.60 16.76 187,904 -0.18(-1.08%)
Aug 22, 2002 17.00 17.08 16.85 16.94 132,077 +0.07(+0.39%)
Aug 21, 2002 16.85 16.93 16.45 16.88 275,320 +0.04(+0.26%)
Aug 20, 2002 16.78 16.85 16.54 16.83 200,975 +0.11(+0.66%)
Aug 16, 2002 17.00 17.16 16.61 16.72 279,541 -0.10(-0.57%)
Aug 15, 2002 16.80 17.22 16.78 16.82 408,215 +0.04(+0.22%)
Aug 14, 2002 16.73 16.96 16.55 16.78 339,453 +0.08(+0.48%)
Aug 13, 2002 16.81 16.82 16.60 16.70 426,733 -0.10(-0.61%)
Aug 12, 2002 16.63 16.99 16.38 16.80 256,938 +0.35(+2.10%)
Aug 07, 2002 16.16 16.47 16.01 16.46 328,968 +0.37(+2.28%)
Aug 06, 2002 15.69 16.25 15.69 16.09 441,030 +0.45(+2.86%)
Aug 05, 2002 15.61 15.80 15.46 15.64 322,977 +0.04(+0.24%)
Aug 02, 2002 15.90 16.05 15.55 15.61 287,030 -0.19(-1.21%)
Aug 01, 2002 15.72 16.16 15.58 15.80 437,081 +0.07(+0.47%)
Jul 31, 2002 15.42 15.97 15.42 15.72 589,992 +0.37(+2.44%)
Jul 30, 2002 15.49 15.49 15.10 15.35 511,835 -0.14(-0.90%)
Jul 29, 2002 15.03 15.67 15.03 15.49 649,359 +0.28(+1.83%)
Jul 26, 2002 14.21 15.25 14.17 15.21 541,927 +0.96(+6.75%)
Jul 25, 2002 14.10 14.48 13.95 14.25 798,593 +0.23(+1.68%)
Jul 24, 2002 13.59 14.01 13.41 14.01 1,498,060 +0.42(+3.08%)
Jul 23, 2002 13.27 13.81 13.26 13.59 1,239,488 +0.32(+2.43%)
Jul 22, 2002 13.22 13.56 13.18 13.27 996,029 -0.08(-0.61%)
Jul 19, 2002 14.03 14.03 13.29 13.35 390,922 -1.30(-8.87%)
Jul 17, 2002 14.43 14.76 14.43 14.65 445,660 -0.42(-2.78%)
Jul 12, 2002 15.36 15.36 15.07 15.07 163,667 -0.29(-1.86%)
Jul 11, 2002 15.53 15.53 15.28 15.36 206,830 -0.18(-1.14%)
Jul 10, 2002 15.79 15.79 15.44 15.53 289,754 -0.22(-1.40%)
Jul 09, 2002 16.01 16.27 15.75 15.75 113,695 -0.26(-1.61%)
Jul 08, 2002 16.30 16.30 16.01 16.01 108,657 -0.29(-1.80%)
Jul 05, 2002 16.18 16.36 16.01 16.30 87,416 +0.15(+0.91%)
Jul 04, 2002 16.22 16.26 15.77 16.16 389,833 +0.00(+0.00%)
Jul 03, 2002 16.22 16.26 15.77 16.16 387,246 -0.07(-0.41%)
Jul 02, 2002 16.67 16.67 16.22 16.22 191,172 -0.45(-2.69%)
Jul 01, 2002 16.72 16.77 16.45 16.67 180,006 -0.04(-0.26%)
Jun 28, 2002 16.63 16.89 16.63 16.72 198,661 +0.01(+0.04%)
Jun 27, 2002 16.82 16.93 16.51 16.71 290,162 -0.18(-1.09%)
Jun 26, 2002 16.82 16.89 16.63 16.89 165,982 +0.15(+0.88%)
Jun 25, 2002 16.82 16.93 16.72 16.74 296,834 -0.18(-1.04%)
Jun 21, 2002 17.26 17.26 16.83 16.92 438,171 -0.07(-0.43%)
Jun 20, 2002 17.24 17.30 16.96 16.99 225,621 -0.26(-1.53%)
Jun 19, 2002 17.29 17.54 17.17 17.26 162,033 -0.04(-0.25%)
Jun 18, 2002 17.19 17.43 17.16 17.30 288,937 +0.05(+0.30%)
Jun 17, 2002 16.89 17.26 16.89 17.25 200,975 +0.28(+1.64%)
Jun 14, 2002 16.67 16.98 16.62 16.97 201,384 +0.01(+0.04%)
Jun 12, 2002 16.96 17.02 16.82 16.96 158,901 -0.01(-0.09%)
Jun 11, 2002 16.96 17.11 16.94 16.98 178,100 +0.09(+0.52%)
Jun 10, 2002 17.08 17.08 16.82 16.89 210,779 -0.19(-1.12%)
Jun 07, 2002 16.82 17.15 16.73 17.08 127,448 +0.21(+1.22%)
Jun 06, 2002 17.03 17.03 16.60 16.88 172,245 -0.16(-0.95%)
Jun 05, 2002 17.04 17.04 16.82 17.04 165,437 -0.49(-2.81%)
May 31, 2002 17.55 17.70 17.48 17.53 225,349 +0.04(+0.21%)
May 28, 2002 17.48 17.49 17.10 17.49 191,989 -0.24(-1.37%)
May 27, 2002 17.74 17.88 17.50 17.74 236,922 +0.00(+0.00%)
May 24, 2002 17.74 17.88 17.50 17.74 233,655 -0.08(-0.45%)
May 23, 2002 17.46 17.85 17.08 17.82 487,870 +0.34(+1.93%)
May 22, 2002 17.48 17.52 17.19 17.48 199,750 +0.00(+0.00%)
May 21, 2002 17.77 17.77 17.26 17.48 152,229 -0.32(-1.77%)
May 20, 2002 17.70 18.03 17.68 17.79 130,307 -0.38(-2.10%)
May 17, 2002 18.07 18.18 17.79 18.18 69,987 +0.14(+0.77%)
May 16, 2002 18.13 18.15 17.79 18.04 127,175 -0.13(-0.73%)
May 15, 2002 18.18 18.21 18.06 18.17 129,354 +0.01(+0.04%)
May 14, 2002 18.21 18.32 17.99 18.16 165,165 +0.00(+0.00%)
May 13, 2002 17.81 18.16 17.81 18.16 96,947 +0.46(+2.57%)
May 10, 2002 17.81 17.92 17.44 17.71 145,149 -0.32(-1.79%)
May 09, 2002 18.29 18.36 17.97 18.03 176,330 -0.30(-1.64%)
May 08, 2002 18.31 18.36 17.79 18.33 162,850 +0.03(+0.16%)
May 07, 2002 18.34 18.36 18.18 18.30 112,878 +0.04(+0.20%)
May 06, 2002 18.00 18.36 18.00 18.26 153,046 +0.09(+0.48%)
May 03, 2002 18.35 18.41 18.07 18.18 201,248 -0.15(-0.80%)
May 02, 2002 18.51 18.54 18.21 18.32 225,893 -0.18(-0.95%)
May 01, 2002 18.36 18.50 18.28 18.50 266,606 +0.15(+0.80%)
Apr 30, 2002 18.10 18.35 18.04 18.35 186,678 +0.25(+1.38%)
Apr 29, 2002 18.03 18.13 17.90 18.10 160,399 +0.03(+0.16%)
Apr 26, 2002 18.07 18.13 17.89 18.07 179,053 +0.06(+0.33%)
Apr 25, 2002 17.79 18.07 17.73 18.02 377,715 +0.27(+1.53%)
Apr 24, 2002 17.52 17.77 17.52 17.74 391,058 +0.23(+1.34%)
Apr 23, 2002 17.53 17.62 17.47 17.51 107,976 -0.02(-0.13%)
Apr 22, 2002 17.25 17.62 17.07 17.53 200,839 +0.24(+1.40%)
Apr 19, 2002 17.43 17.52 17.26 17.29 69,851 -0.04(-0.21%)
Apr 18, 2002 17.41 17.41 17.12 17.32 143,923 -0.04(-0.21%)
Apr 17, 2002 17.36 17.48 17.04 17.36 295,336 +0.00(+0.00%)
Apr 16, 2002 17.08 17.37 17.08 17.36 185,453 +0.32(+1.90%)
Apr 15, 2002 17.05 17.19 16.93 17.04 250,811 -0.01(-0.04%)
Apr 12, 2002 16.84 17.09 16.78 17.05 175,785 +0.27(+1.62%)
Apr 11, 2002 16.85 16.96 16.74 16.77 171,837 -0.15(-0.87%)
Apr 10, 2002 16.88 16.96 16.83 16.92 293,702 +0.04(+0.26%)
Apr 09, 2002 16.71 16.92 16.71 16.88 158,765 +0.07(+0.39%)
Apr 08, 2002 16.80 16.90 16.67 16.81 116,555 +0.01(+0.04%)
Apr 05, 2002 16.85 16.88 16.67 16.80 117,508 -0.01(-0.09%)
Apr 04, 2002 16.65 16.89 16.45 16.82 240,054 +0.17(+1.01%)
Apr 03, 2002 16.96 16.96 16.61 16.65 326,517 -0.37(-2.16%)
Apr 02, 2002 16.90 17.10 16.83 17.02 110,564 +0.12(+0.74%)
Apr 01, 2002 16.80 16.99 16.43 16.89 317,803 -0.01(-0.09%)
Mar 29, 2002 16.85 17.13 16.85 16.91 639,964 +0.00(+0.00%)
Mar 28, 2002 16.85 17.13 16.85 16.91 138,613 +0.05(+0.30%)
Mar 27, 2002 17.16 17.18 16.81 16.85 179,598 -0.31(-1.80%)
Mar 26, 2002 16.63 17.16 16.63 17.16 204,243 +0.53(+3.18%)
Mar 25, 2002 16.85 16.85 16.42 16.63 188,993 -0.26(-1.56%)
Mar 22, 2002 16.60 16.91 16.59 16.90 175,105 +0.30(+1.81%)
Mar 21, 2002 16.11 16.76 16.11 16.60 170,475 +0.30(+1.85%)
Mar 20, 2002 16.45 16.63 16.20 16.30 110,427 -0.16(-0.98%)
Mar 19, 2002 16.47 16.71 16.45 16.46 251,628 -0.01(-0.09%)
Mar 18, 2002 16.01 16.50 16.01 16.47 208,328 +0.43(+2.65%)
Mar 15, 2002 15.80 16.05 15.79 16.05 196,754 +0.14(+0.88%)
Mar 14, 2002 15.97 16.08 15.86 15.91 231,476 -0.10(-0.64%)
Mar 13, 2002 15.91 16.05 15.84 16.01 175,105 +0.10(+0.60%)
Mar 12, 2002 15.79 15.97 15.74 15.91 206,150 +0.05(+0.32%)
Mar 11, 2002 15.90 15.96 15.76 15.86 194,167 -0.04(-0.23%)
Mar 08, 2002 15.83 16.02 15.80 15.90 830,591 +0.07(+0.46%)
Mar 07, 2002 15.79 15.83 15.64 15.83 354,703 +0.04(+0.23%)
Mar 06, 2002 15.78 15.79 15.61 15.79 269,193 +0.01(+0.09%)
Mar 05, 2002 15.90 15.90 15.57 15.78 434,903 -0.16(-1.01%)
Mar 04, 2002 16.16 16.19 15.91 15.94 626,347 -0.17(-1.05%)
Mar 01, 2002 15.64 16.11 15.58 16.11 365,868 +0.47(+3.01%)
Feb 28, 2002 15.72 15.72 15.60 15.64 167,616 +0.01(+0.09%)
Feb 27, 2002 15.72 15.76 15.58 15.62 163,667 -0.17(-1.07%)
Feb 26, 2002 15.68 15.82 15.62 15.79 181,640 +0.16(+1.03%)
Feb 25, 2002 15.33 15.65 15.20 15.63 516,328 +0.29(+1.92%)
Feb 22, 2002 14.75 15.42 14.67 15.33 1,017,543 +0.73(+4.98%)
Feb 21, 2002 14.76 14.92 14.58 14.61 502,303 -0.15(-1.05%)
Feb 20, 2002 14.48 14.87 14.48 14.76 395,688 +0.29(+1.98%)
Feb 19, 2002 14.76 14.97 14.47 14.48 459,140 +0.08(+0.56%)
Feb 18, 2002 13.72 14.39 13.70 14.39 753,659 +0.00(+0.00%)
Feb 15, 2002 13.72 14.39 13.70 14.39 753,523 +0.68(+4.93%)
Feb 14, 2002 13.77 13.94 13.72 13.72 190,627 -0.03(-0.21%)
Feb 13, 2002 13.75 13.87 13.59 13.75 97,356 -0.01(-0.05%)
Feb 12, 2002 13.59 13.80 13.49 13.76 164,756 +0.18(+1.30%)
Feb 11, 2002 13.59 13.68 13.55 13.58 182,321 -0.04(-0.27%)
Feb 08, 2002 13.65 13.65 13.26 13.62 126,631 -0.03(-0.22%)
Feb 07, 2002 13.70 13.79 13.57 13.65 141,472 -0.05(-0.38%)
Feb 06, 2002 13.73 13.77 13.44 13.70 284,171 -0.18(-1.32%)
Feb 05, 2002 14.66 14.66 13.76 13.88 226,438 -0.02(-0.16%)
Feb 04, 2002 14.09 14.09 13.89 13.90 185,861 -0.17(-1.20%)
Feb 01, 2002 14.32 14.39 13.95 14.07 255,032 -0.22(-1.54%)
Jan 31, 2002 14.06 14.44 13.99 14.29 328,151 +0.10(+0.72%)
Jan 30, 2002 14.30 14.34 13.95 14.19 418,155 -0.12(-0.87%)
Jan 29, 2002 14.58 14.59 14.17 14.31 219,766 -0.30(-2.06%)
Jan 28, 2002 14.43 14.82 14.36 14.61 273,006 +0.08(+0.56%)
Jan 25, 2002 14.46 14.55 14.24 14.53 188,176 +0.04(+0.25%)
Jan 24, 2002 14.38 14.64 14.32 14.50 410,802 -0.25(-1.69%)
Jan 23, 2002 14.76 14.78 14.66 14.75 63,996 -0.01(-0.05%)
Jan 22, 2002 14.72 14.82 14.58 14.75 92,045 +0.01(+0.05%)
Jan 21, 2002 14.84 15.02 14.70 14.75 311,676 +0.00(+0.00%)
Jan 18, 2002 14.84 15.02 14.70 14.75 308,544 -0.01(-0.10%)
Jan 17, 2002 14.72 14.92 14.56 14.76 164,892 -0.04(-0.25%)
Jan 16, 2002 14.80 14.95 14.75 14.80 468,671 +0.03(+0.20%)
Jan 15, 2002 14.69 14.81 14.63 14.77 238,284 +0.08(+0.55%)
Jan 14, 2002 14.50 14.89 14.48 14.69 325,428 +0.20(+1.37%)
Jan 11, 2002 14.45 14.54 14.40 14.49 380,302 +0.04(+0.25%)
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.