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, 2015	56.38	56.50	55.90	56.12	558,695	-0.44(-0.78%)
May 28, 2015	56.34	56.83	56.05	56.56	216,285	-0.02(-0.04%)
May 27, 2015	56.15	56.75	55.52	56.58	213,056	+0.69(+1.23%)
May 26, 2015	55.81	56.10	55.03	55.90	263,381	-0.30(-0.53%)
May 22, 2015	56.44	56.20	56.20	56.20	140,416	-0.43(-0.76%)
May 21, 2015	56.37	56.85	56.18	56.63	172,252	+0.24(+0.43%)
May 20, 2015	56.30	56.51	55.86	56.39	303,272	+0.09(+0.16%)
May 19, 2015	56.11	56.57	55.79	56.29	191,458	+0.27(+0.49%)
May 18, 2015	55.39	56.58	55.32	56.02	212,750	+0.64(+1.15%)
May 15, 2015	55.21	55.62	55.07	55.38	171,028	+0.23(+0.42%)
May 14, 2015	54.00	55.18	54.00	55.15	196,431	+1.50(+2.80%)
May 13, 2015	53.88	54.07	53.09	53.65	487,357	-0.02(-0.03%)
May 12, 2015	54.30	54.30	53.35	53.67	260,512	-0.78(-1.43%)
May 11, 2015	54.33	54.67	54.33	54.45	224,766	-0.02(-0.03%)
May 08, 2015	55.12	55.12	54.28	54.46	308,268	-0.25(-0.45%)
May 07, 2015	54.46	54.78	54.39	54.71	221,492	+0.17(+0.32%)
May 06, 2015	54.46	54.86	53.91	54.54	355,815	+0.12(+0.21%)
May 05, 2015	54.85	55.39	54.13	54.42	291,082	-0.45(-0.83%)
May 04, 2015	54.70	56.34	54.50	54.88	308,828	+0.37(+0.68%)

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.