Indicators

Sensient Technologies Corp (NY: SXT )

79.70 +0.18 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	68.07	68.66	67.87	68.43	178,165	+0.28(+0.41%)
Mar 27, 2024	67.39	68.25	67.33	68.15	260,538	+1.37(+2.06%)
Mar 26, 2024	67.29	67.29	66.22	66.77	171,471	-0.11(-0.16%)
Mar 25, 2024	66.97	67.78	66.75	66.88	104,491	-0.23(-0.34%)
Mar 22, 2024	69.30	69.30	67.11	67.11	129,069	-1.93(-2.79%)
Mar 21, 2024	69.07	69.24	68.58	69.04	150,785	+0.22(+0.32%)
Mar 20, 2024	67.50	69.31	67.40	68.82	150,741	+1.34(+1.99%)
Mar 19, 2024	67.39	68.12	67.03	67.48	241,612	+0.24(+0.35%)
Mar 18, 2024	68.06	68.37	67.19	67.24	291,323	-0.91(-1.34%)
Mar 15, 2024	66.67	68.26	66.67	68.15	563,240	+1.00(+1.49%)
Mar 14, 2024	68.52	68.52	66.22	67.15	238,788	-2.06(-2.97%)
Mar 13, 2024	68.38	69.84	68.38	69.21	176,487	+0.73(+1.07%)
Mar 12, 2024	68.34	68.63	67.72	68.48	120,001	+0.10(+0.14%)
Mar 11, 2024	67.66	68.63	67.45	68.38	151,131	+0.46(+0.68%)
Mar 08, 2024	67.65	68.29	67.17	67.91	157,951	+0.79(+1.18%)
Mar 07, 2024	66.11	67.13	66.11	67.12	118,513	+1.66(+2.54%)
Mar 06, 2024	65.94	65.98	65.11	65.46	135,743	-0.04(-0.06%)
Mar 05, 2024	65.76	66.13	65.15	65.50	170,059	-0.56(-0.85%)
Mar 04, 2024	65.79	66.52	65.73	66.06	325,228	+0.12(+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.