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 29, 2020	45.06	46.04	44.34	45.82	529,049	+0.39(+0.87%)
May 28, 2020	46.32	46.32	45.28	45.43	621,945	-0.24(-0.52%)
May 27, 2020	44.97	45.74	44.50	45.67	975,832	+1.73(+3.93%)
May 26, 2020	43.58	44.32	43.58	43.94	879,346	+1.65(+3.91%)
May 22, 2020	42.21	42.34	41.78	42.29	227,172	+0.08(+0.20%)
May 21, 2020	41.69	42.53	41.56	42.20	438,685	+0.51(+1.23%)
May 20, 2020	41.61	42.43	41.39	41.69	767,253	+0.97(+2.38%)
May 19, 2020	41.60	42.10	40.70	40.72	458,492	-1.12(-2.67%)
May 18, 2020	41.57	42.68	41.51	41.84	716,490	+1.63(+4.05%)
May 15, 2020	39.65	40.76	39.60	40.21	1,315,787	+0.37(+0.92%)
May 14, 2020	39.69	39.87	38.32	39.84	465,378	-0.49(-1.22%)
May 13, 2020	41.37	41.52	40.05	40.34	501,798	-1.54(-3.67%)
May 12, 2020	42.83	43.25	41.87	41.87	786,025	-0.83(-1.95%)
May 11, 2020	43.03	43.29	42.18	42.71	620,689	-1.02(-2.34%)
May 08, 2020	42.96	43.75	42.68	43.73	446,908	+1.77(+4.23%)
May 07, 2020	41.69	42.14	40.97	41.96	544,661	+0.91(+2.23%)
May 06, 2020	42.03	42.43	40.99	41.04	335,069	-0.91(-2.16%)
May 05, 2020	42.73	43.16	41.80	41.95	365,083	-0.24(-0.56%)
May 04, 2020	42.42	42.99	41.42	42.18	558,004	-0.55(-1.29%)

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.