Indicators

Sensient Technologies Corp (NY: SXT )

77.67 +0.92 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.01	15.06	14.84	14.84	142,289	-0.15(-1.03%)
May 27, 2004	14.88	15.00	14.79	14.99	221,264	+0.08(+0.54%)
May 26, 2004	14.77	14.91	14.69	14.91	197,980	+0.15(+0.99%)
May 25, 2004	14.54	14.84	14.50	14.76	247,952	+0.18(+1.26%)
May 24, 2004	14.47	14.58	14.41	14.58	276,818	+0.24(+1.69%)
May 21, 2004	14.34	14.43	14.08	14.34	224,259	+0.04(+0.26%)
May 20, 2004	14.33	14.45	14.17	14.30	139,702	-0.04(-0.26%)
May 19, 2004	14.45	14.54	14.29	14.34	402,768	-0.01(-0.05%)
May 18, 2004	14.32	14.38	14.24	14.34	191,989	+0.13(+0.93%)
May 17, 2004	14.36	14.36	13.96	14.21	415,976	-0.31(-2.12%)
May 14, 2004	14.39	14.63	14.25	14.52	259,525	+0.09(+0.61%)
May 13, 2004	14.45	14.47	14.18	14.43	250,675	-0.02(-0.15%)
May 12, 2004	14.57	14.57	14.16	14.45	250,130	-0.09(-0.61%)
May 11, 2004	14.61	14.69	14.43	14.54	292,885	+0.07(+0.51%)
May 10, 2004	14.47	14.69	14.39	14.47	575,695	-0.04(-0.25%)
May 07, 2004	14.84	15.06	14.50	14.50	479,564	-0.40(-2.71%)
May 06, 2004	14.94	14.94	14.65	14.91	288,528	-0.18(-1.22%)
May 05, 2004	15.00	15.14	14.87	15.09	310,314	+0.09(+0.59%)
May 04, 2004	15.03	15.24	14.80	15.00	290,979	-0.02(-0.15%)

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.