Indicators

Sensient Technologies Corp (NY: SXT )

77.52 -1.57 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	64.59	66.32	64.05	66.14	384,892	+2.41(+3.79%)
Feb 28, 2024	63.70	64.30	63.40	63.73	128,559	-0.60(-0.94%)
Feb 27, 2024	65.40	65.40	64.02	64.33	129,896	-0.58(-0.90%)
Feb 26, 2024	66.54	66.75	64.53	64.92	327,730	-2.03(-3.03%)
Feb 23, 2024	66.28	67.12	65.98	66.94	276,656	+1.05(+1.59%)
Feb 22, 2024	65.08	65.92	64.93	65.89	183,942	+0.51(+0.79%)
Feb 21, 2024	64.36	65.40	64.24	65.38	235,968	+0.87(+1.35%)
Feb 20, 2024	64.10	64.78	63.74	64.51	155,251	-0.27(-0.41%)
Feb 16, 2024	63.66	65.23	63.63	64.78	274,926	+0.74(+1.16%)
Feb 15, 2024	61.77	64.05	61.77	64.04	226,466	+2.58(+4.20%)
Feb 14, 2024	61.30	61.48	60.12	61.45	274,103	+0.95(+1.57%)
Feb 13, 2024	59.57	61.56	59.57	60.50	549,674	-0.99(-1.61%)
Feb 12, 2024	59.96	61.74	59.51	61.49	340,997	+1.77(+2.96%)
Feb 09, 2024	57.55	59.92	54.41	59.72	812,213	-2.32(-3.75%)
Feb 08, 2024	62.36	62.41	61.32	62.05	181,947	-0.32(-0.51%)
Feb 07, 2024	61.71	62.36	61.02	62.36	182,492	+0.96(+1.56%)
Feb 06, 2024	60.09	61.53	60.09	61.40	164,830	+1.11(+1.84%)
Feb 05, 2024	60.94	61.10	60.08	60.30	215,320	-1.56(-2.53%)
Feb 02, 2024	60.99	62.15	60.28	61.86	128,239	+0.11(+0.18%)

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.