Indicators

Sensient Technologies Corp (NY: SXT )

76.19 -0.86 (-1.12%)

Streaming Delayed Price Updated: 3:14 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.61	20.90	20.45	20.61	354,678	-0.30(-1.42%)
May 27, 2010	20.43	20.92	20.31	20.91	421,245	+0.89(+4.46%)
May 26, 2010	20.02	20.34	19.95	20.02	2,372	-0.10(-0.48%)
May 25, 2010	19.73	20.15	19.56	20.11	994,123	-0.06(-0.30%)
May 24, 2010	20.06	20.30	19.89	20.17	967,989	+0.02(+0.11%)
May 21, 2010	19.96	20.32	19.91	20.15	1,417,901	-0.09(-0.44%)
May 20, 2010	20.44	20.66	20.24	20.24	601,678	-0.74(-3.51%)
May 19, 2010	21.34	21.34	20.87	20.98	377,241	-0.36(-1.71%)
May 18, 2010	21.68	21.89	21.32	21.34	541,326	-0.22(-1.04%)
May 17, 2010	21.60	21.70	21.03	21.57	617,681	+0.01(+0.03%)
May 14, 2010	21.56	21.69	21.27	21.56	420,245	-0.18(-0.82%)
May 13, 2010	21.70	21.99	21.65	21.74	404,454	-0.07(-0.31%)
May 12, 2010	21.57	21.89	21.51	21.80	492,708	+0.25(+1.14%)
May 11, 2010	21.67	21.87	21.55	21.56	840,344	-0.13(-0.62%)
May 10, 2010	21.51	21.73	21.51	21.69	891,467	+0.56(+2.64%)
May 07, 2010	21.92	21.92	20.94	21.13	1,129,858	-0.77(-3.50%)
May 06, 2010	22.47	22.59	21.07	21.90	547,743	-0.79(-3.46%)
May 05, 2010	22.59	22.74	22.39	22.69	770,720	-0.17(-0.77%)
May 04, 2010	23.55	23.55	22.65	22.86	618,049	-1.03(-4.30%)

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.