Indicators

Sensient Technologies Corp (NY: SXT )

74.71 -1.39 (-1.83%)

Streaming Delayed Price Updated: 10:39 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.85	28.94	28.58	28.74	250,278	+0.00(+0.00%)
Apr 28, 2011	28.66	28.83	28.47	28.74	180,253	+0.08(+0.26%)
Apr 27, 2011	28.52	28.68	28.40	28.67	282,989	+0.17(+0.61%)
Apr 26, 2011	28.14	28.64	28.00	28.49	439,744	+0.44(+1.57%)
Apr 25, 2011	27.88	28.06	27.69	28.05	146,990	+0.03(+0.11%)
Apr 21, 2011	28.23	28.25	27.97	28.02	222,386	-0.05(-0.16%)
Apr 20, 2011	27.92	28.07	27.83	28.07	221,725	+0.53(+1.93%)
Apr 19, 2011	27.45	27.57	27.26	27.54	350,164	+0.16(+0.58%)
Apr 18, 2011	27.49	27.51	27.00	27.38	492,430	-0.55(-1.98%)
Apr 15, 2011	27.83	28.01	27.53	27.93	350,988	+0.10(+0.35%)
Apr 14, 2011	27.32	27.92	27.31	27.83	240,126	+0.27(+0.99%)
Apr 13, 2011	27.72	27.76	27.36	27.56	313,860	-0.05(-0.16%)
Apr 12, 2011	27.41	27.76	27.41	27.61	306,652	+0.03(+0.11%)
Apr 11, 2011	27.73	27.75	27.38	27.57	386,769	-0.10(-0.36%)
Apr 08, 2011	28.29	28.38	27.55	27.67	239,806	-0.39(-1.41%)
Apr 07, 2011	28.31	28.49	28.02	28.07	223,142	-0.17(-0.59%)
Apr 06, 2011	28.26	28.42	28.07	28.23	165,219	+0.11(+0.38%)
Apr 05, 2011	27.83	28.46	27.65	28.13	251,617	+0.24(+0.84%)
Apr 04, 2011	27.74	27.98	27.66	27.89	192,224	+0.26(+0.93%)

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.