Sensient Technologies Corp (NY: SXT )

99.92 USD -2.58 (-2.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 100.06 100.60 98.68 99.92 112,240 -2.58(-2.52%)
Nov 24, 2021 102.07 102.76 101.50 102.50 144,535 -0.36(-0.35%)
Nov 23, 2021 102.73 103.56 102.14 102.86 141,323 -0.20(-0.19%)
Nov 22, 2021 103.03 104.19 102.10 103.06 152,382 +0.45(+0.44%)
Nov 19, 2021 101.78 103.25 101.78 102.61 248,809 +0.36(+0.35%)
Nov 18, 2021 102.87 102.29 101.88 102.25 167,288 -0.40(-0.39%)
Nov 17, 2021 104.72 106.32 101.65 102.65 206,360 -2.69(-2.55%)
Nov 16, 2021 102.90 106.23 102.26 105.34 275,699 +2.36(+2.29%)
Nov 15, 2021 102.36 103.01 100.69 102.98 270,716 +1.27(+1.25%)
Nov 12, 2021 100.17 101.82 99.98 101.71 139,700 +1.98(+1.99%)
Nov 11, 2021 100.00 100.38 99.49 99.73 101,818 +0.27(+0.27%)
Nov 10, 2021 99.59 99.46 100,248 -0.03(-0.03%)
Nov 09, 2021 99.43 99.57 98.39 99.49 106,607 +0.17(+0.17%)
Nov 08, 2021 98.70 99.39 97.77 99.32 114,628 +1.27(+1.30%)
Nov 05, 2021 97.62 98.78 97.62 98.05 157,617 +1.47(+1.52%)
Nov 04, 2021 96.90 98.63 96.30 96.58 203,709 +0.14(+0.15%)
Nov 03, 2021 97.16 97.54 95.93 96.44 208,315 -0.54(-0.56%)
Nov 02, 2021 95.50 97.29 94.96 96.98 251,420 +1.50(+1.57%)
Nov 01, 2021 95.57 96.34 95.10 95.48 158,924 -0.12(-0.13%)
Oct 29, 2021 93.63 95.79 93.63 95.60 266,089 +1.49(+1.58%)
Oct 28, 2021 95.34 96.26 93.78 94.11 119,794 -0.59(-0.62%)
Oct 27, 2021 96.10 96.25 94.24 94.70 225,965 -1.82(-1.89%)
Oct 26, 2021 96.46 96.73 96.52 161,812 +0.08(+0.08%)
Oct 25, 2021 96.35 97.43 95.92 96.44 103,907 +0.44(+0.46%)
Oct 22, 2021 96.58 97.58 95.84 96.00 160,083 -0.54(-0.56%)
Oct 21, 2021 95.42 96.63 95.10 96.54 155,146 +0.72(+0.75%)
Oct 20, 2021 96.05 96.65 95.52 95.82 111,463 -0.13(-0.14%)
Oct 19, 2021 96.53 96.55 95.00 95.95 258,289 -0.31(-0.32%)
Oct 18, 2021 96.16 97.56 95.34 96.26 242,336 +0.05(+0.05%)
Oct 15, 2021 96.95 98.70 92.68 96.21 323,092 +4.42(+4.82%)
Oct 14, 2021 89.26 92.17 89.02 91.79 303,074 +3.04(+3.43%)
Oct 13, 2021 89.55 89.66 88.07 88.75 181,532 -0.74(-0.83%)
Oct 12, 2021 89.31 90.26 88.88 89.49 203,332 +0.40(+0.45%)
Oct 11, 2021 89.27 89.83 88.76 89.09 114,916 -0.07(-0.08%)
Oct 08, 2021 90.85 90.85 89.11 89.16 151,532 -1.70(-1.87%)
Oct 07, 2021 91.10 92.36 90.82 90.86 273,036 -0.04(-0.04%)
Oct 06, 2021 91.38 92.25 90.26 90.90 360,812 -0.91(-0.99%)
Oct 05, 2021 93.60 93.15 91.70 91.81 397,506 -1.34(-1.44%)
Oct 04, 2021 93.69 94.55 92.61 93.15 233,892 -0.89(-0.95%)
Oct 01, 2021 91.80 94.51 91.41 94.04 262,351 +2.96(+3.25%)
Sep 30, 2021 93.53 94.09 90.99 91.08 259,095 -1.70(-1.83%)
Sep 29, 2021 91.84 93.24 91.11 92.78 188,425 +0.99(+1.08%)
Sep 28, 2021 92.87 92.87 90.88 91.79 191,330 -0.90(-0.97%)
Sep 27, 2021 92.14 93.46 91.80 92.69 184,902 +0.84(+0.91%)
Sep 24, 2021 92.40 93.19 91.40 91.85 185,463 -0.24(-0.26%)
Sep 23, 2021 92.75 93.39 91.96 92.09 292,640 +0.24(+0.26%)
Sep 22, 2021 90.97 92.43 90.47 91.85 284,553 +1.64(+1.82%)
Sep 21, 2021 90.40 90.54 89.16 90.21 240,898 +0.36(+0.40%)
Sep 20, 2021 90.00 91.34 88.79 89.85 269,384 -1.55(-1.70%)
Sep 17, 2021 93.59 93.59 90.69 91.40 703,335 -1.45(-1.56%)
Sep 16, 2021 93.43 93.85 92.57 92.85 211,357 -0.45(-0.48%)
Sep 15, 2021 91.65 93.72 91.53 93.30 285,517 +1.82(+1.99%)
Sep 14, 2021 91.00 91.66 90.10 91.48 231,223 +1.15(+1.27%)
Sep 13, 2021 92.03 92.05 89.29 90.33 166,709 -0.75(-0.82%)
Sep 10, 2021 91.34 91.93 90.60 91.08 221,481 +0.41(+0.45%)
Sep 09, 2021 90.00 92.18 90.00 90.67 287,777 +1.00(+1.12%)
Sep 08, 2021 88.03 89.67 87.35 89.67 236,723 +1.70(+1.93%)
Sep 07, 2021 87.99 88.85 87.66 87.97 238,550 -0.22(-0.25%)
Sep 03, 2021 88.18 88.65 87.51 88.19 206,664 +0.13(+0.15%)
Sep 02, 2021 87.99 88.79 87.79 88.06 253,447 +0.09(+0.10%)
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.