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 29, 2009	16.93	16.93	16.57	16.83	703,561	-0.03(-0.17%)
May 28, 2009	16.96	17.16	16.66	16.86	619,260	-0.07(-0.39%)
May 27, 2009	17.20	17.30	16.80	16.93	661,295	-0.19(-1.12%)
May 26, 2009	16.72	17.21	16.63	17.12	558,831	+0.25(+1.48%)
May 22, 2009	17.21	17.41	16.82	16.87	600,005	-0.23(-1.33%)
May 21, 2009	17.20	17.43	16.61	17.10	714,355	-0.30(-1.73%)
May 20, 2009	17.25	17.74	17.23	17.40	849,243	+0.35(+2.07%)
May 19, 2009	16.80	17.12	16.78	17.05	734,346	+0.13(+0.78%)
May 18, 2009	16.74	16.94	16.60	16.91	707,125	+0.34(+2.04%)
May 15, 2009	16.94	17.03	16.38	16.58	818,297	-0.37(-2.17%)
May 14, 2009	16.99	17.07	16.83	16.94	804,456	+0.04(+0.26%)
May 13, 2009	16.84	17.03	16.81	16.90	832,786	-0.20(-1.16%)
May 12, 2009	16.99	17.19	16.80	17.10	509,045	+0.14(+0.82%)
May 11, 2009	16.85	17.13	16.85	16.96	392,590	-0.29(-1.70%)
May 08, 2009	16.91	17.26	16.77	17.25	521,218	+0.49(+2.94%)
May 07, 2009	17.10	17.10	16.63	16.76	638,019	-0.07(-0.44%)
May 06, 2009	17.01	17.05	16.55	16.83	1,351,652	-0.09(-0.52%)
May 05, 2009	17.05	17.16	16.83	16.92	1,501,473	-0.18(-1.07%)
May 04, 2009	17.17	17.30	16.91	17.10	719,119	+0.12(+0.74%)

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.