Indicators

Sensient Technologies Corp (NY: SXT )

76.10 -0.95 (-1.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.31	81.31	80.51	81.21	220,477	+0.07(+0.09%)
May 27, 2021	81.49	81.83	81.05	81.14	390,938	-0.10(-0.13%)
May 26, 2021	81.21	81.59	81.12	81.24	211,788	+0.44(+0.54%)
May 25, 2021	81.85	81.97	80.78	80.80	149,036	-0.59(-0.72%)
May 24, 2021	81.62	81.82	81.24	81.39	157,803	+0.08(+0.10%)
May 21, 2021	81.36	82.16	81.09	81.31	219,240	+0.66(+0.82%)
May 20, 2021	80.11	80.80	79.95	80.64	196,123	+0.53(+0.67%)
May 19, 2021	79.16	80.21	78.71	80.11	262,246	+0.16(+0.20%)
May 18, 2021	80.05	80.45	79.40	79.95	267,370	-0.12(-0.15%)
May 17, 2021	79.79	80.19	79.20	80.07	203,044	-0.12(-0.15%)
May 14, 2021	80.11	80.34	79.13	80.19	145,757	+0.71(+0.90%)
May 13, 2021	77.57	79.68	77.57	79.48	260,489	+1.92(+2.47%)
May 12, 2021	79.71	80.13	77.52	77.56	310,908	-2.72(-3.39%)
May 11, 2021	79.16	80.52	78.69	80.29	186,522	+0.95(+1.20%)
May 10, 2021	79.56	80.23	79.18	79.33	311,805	-0.09(-0.12%)
May 07, 2021	78.67	79.59	78.67	79.42	133,722	+0.39(+0.50%)
May 06, 2021	78.47	79.12	77.76	79.03	156,267	+0.68(+0.87%)
May 05, 2021	78.19	79.13	77.72	78.35	204,987	+0.36(+0.46%)
May 04, 2021	77.54	78.05	76.79	77.99	331,779	+0.26(+0.34%)

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.