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 24, 2011	28.00	28.05	27.59	27.79	222,318	-0.08(-0.30%)
May 23, 2011	28.02	28.17	27.71	27.87	207,845	-0.59(-2.06%)
May 20, 2011	28.58	28.65	28.16	28.46	240,500	-0.25(-0.88%)
May 19, 2011	28.66	28.85	28.37	28.71	183,216	+0.24(+0.86%)
May 18, 2011	28.34	28.50	28.10	28.47	320,561	+0.18(+0.65%)
May 17, 2011	28.28	28.46	28.11	28.28	207,289	-0.16(-0.56%)
May 16, 2011	28.50	28.78	28.43	28.44	240,168	-0.24(-0.85%)
May 13, 2011	28.96	28.99	28.54	28.69	261,728	-0.28(-0.97%)
May 12, 2011	28.43	29.17	28.25	28.97	310,242	+0.46(+1.61%)
May 11, 2011	28.75	28.88	28.32	28.51	252,867	-0.35(-1.22%)
May 10, 2011	28.49	29.03	28.49	28.86	296,485	+0.40(+1.39%)
May 09, 2011	27.96	28.51	27.86	28.47	204,371	+0.47(+1.66%)
May 06, 2011	28.03	28.41	27.85	28.00	262,624	+0.28(+1.02%)
May 05, 2011	27.71	28.05	27.49	27.72	259,528	-0.06(-0.22%)
May 04, 2011	28.12	28.24	27.69	27.78	176,387	-0.35(-1.24%)
May 03, 2011	28.33	28.46	27.93	28.13	237,582	-0.24(-0.86%)

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.