UK markets open in 6 hours 21 minutes

Sensient Technologies Corporation (SXT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.50+0.85 (+1.15%)
At close: 04:00PM EDT
74.50 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202473.8674.7673.7074.5074.50162,077
01 May 202473.5975.0473.1973.6573.65237,200
30 Apr 202472.3873.2671.7273.2273.22229,200
29 Apr 202471.2973.4270.6172.6872.68257,000
26 Apr 202470.6871.8870.3470.3670.36271,100
25 Apr 202469.7669.8668.7669.6469.64244,200
24 Apr 202469.3970.8169.3970.0370.031,285,500
23 Apr 202468.9270.3568.9269.8969.89365,200
22 Apr 202469.3069.3568.4168.9768.97310,300
19 Apr 202467.8069.2067.8069.1469.14189,100
18 Apr 202467.9968.6967.8068.2368.23338,600
17 Apr 202469.0069.3767.8167.8267.82147,200
16 Apr 202468.4269.0067.5268.2868.28239,800
15 Apr 202468.8669.3968.2669.0669.06269,800
12 Apr 202468.7669.2867.8268.3268.32149,300
11 Apr 202468.8869.6868.4769.5769.57136,900
10 Apr 202470.0570.0568.1268.8868.88232,700
09 Apr 202470.3672.7670.0271.7671.76242,500
08 Apr 202467.9170.5867.9169.8469.84222,800
05 Apr 202467.2867.4766.7267.3167.31110,400
04 Apr 202469.4269.5467.4567.5067.50104,700
03 Apr 202467.4768.9467.4768.6468.64138,000
02 Apr 202468.1668.2467.0367.4967.49279,800
01 Apr 202469.2269.2267.9968.6968.69161,000
28 Mar 202468.8369.4368.6369.1969.19176,200
27 Mar 202468.1469.0168.0868.9168.91257,700
26 Mar 202468.0468.0466.9667.5267.52169,600
25 Mar 202467.7268.5467.5067.6367.63103,300
22 Mar 202470.0770.0767.8667.8667.86127,600
21 Mar 202469.8470.0269.3569.8169.81149,000
20 Mar 202468.2570.0868.1569.5969.59149,100
19 Mar 202468.1468.8867.7868.2368.23238,900
18 Mar 202468.8269.1367.9467.9967.99288,100
15 Mar 202467.4169.0367.4168.9168.91557,000
14 Mar 202469.2869.2866.9667.9067.90236,200
13 Mar 202469.1470.6269.1469.9869.98174,500
12 Mar 202469.1069.4068.4769.2469.24118,700
11 Mar 202468.4269.4068.2069.1469.14149,500
08 Mar 202468.4069.0567.9268.6768.67156,200
07 Mar 202466.8567.8866.8567.8767.87117,200
06 Mar 202466.6866.7265.8366.1966.19134,200
05 Mar 202466.4966.8665.8866.2366.23168,200
04 Mar 202466.5267.2766.4666.8066.80321,600
01 Mar 202466.7266.7465.9766.6866.68189,300
29 Feb 202465.3167.0664.7666.8866.88380,600
28 Feb 202464.4165.0164.1164.4464.44127,100
27 Feb 202466.1366.1364.7365.0565.05128,500
26 Feb 202467.2867.5065.2565.6465.64324,100
23 Feb 202467.0267.8766.7267.6967.69273,600
22 Feb 202465.8166.6665.6566.6366.63181,900
21 Feb 202465.0866.1364.9666.1166.11233,400
20 Feb 202464.8265.5164.4565.2365.23153,500
16 Feb 202464.3765.9664.3465.5065.50271,900
15 Feb 202462.4664.7662.4664.7564.75224,000
14 Feb 202461.9862.1760.7962.1462.14271,100
13 Feb 202460.2362.2560.2361.1861.18543,600
12 Feb 202460.6362.4360.1862.1862.18337,200
09 Feb 202458.1960.5955.0260.3960.39803,200
08 Feb 202463.0663.1162.0062.7462.74179,900
07 Feb 202462.4063.0661.7063.0663.06180,500
06 Feb 202460.7662.2260.7662.0962.09163,000
05 Feb 202461.6261.7860.7560.9760.97212,900
05 Feb 20240.41 Dividend
02 Feb 202462.0763.2661.3662.9662.55126,000
01 Feb 202462.1462.8961.5862.8562.44137,200
31 Jan 202463.2264.1162.0262.0361.63174,300
30 Jan 202462.5863.5262.5863.2162.80165,900
29 Jan 202462.6763.5262.4063.0862.67230,400
26 Jan 202462.3963.1462.2662.7962.38154,100
25 Jan 202461.5862.0660.7461.9361.53137,100
24 Jan 202462.6162.6160.5460.8160.4190,800
23 Jan 202463.2463.2462.0562.0761.67139,800
22 Jan 202461.6662.9361.6662.3361.92185,600
19 Jan 202460.7161.1159.5461.1160.71148,500
18 Jan 202460.6660.6959.9760.5460.15144,200
17 Jan 202460.5561.0460.1260.4760.08171,700
16 Jan 202461.9162.0661.2861.5561.15119,500
12 Jan 202463.3163.5562.4862.8062.3998,400
11 Jan 202462.7662.7661.6662.2661.85139,800
10 Jan 202462.5363.0762.2863.0162.60110,200
09 Jan 202462.7263.2762.4362.9862.57148,200
08 Jan 202462.7963.8962.5063.8863.46115,400
05 Jan 202463.1464.2263.0163.0562.64143,400
04 Jan 202464.3864.3863.3763.8963.47155,700
03 Jan 202465.6565.6564.1364.1863.76167,000
02 Jan 202465.4866.3365.0765.8465.41175,400
29 Dec 202366.6466.7665.7166.0065.57112,500
28 Dec 202365.9166.7965.9166.7266.29106,700
27 Dec 202366.4966.8466.1766.2965.86107,100
26 Dec 202366.6067.0366.2566.5666.13164,300
22 Dec 202366.2866.9266.1666.2865.85137,600
21 Dec 202366.1466.3365.1565.9965.56356,200
20 Dec 202366.9467.5265.3765.5165.08310,100
19 Dec 202365.6866.9565.5766.6966.26204,500
18 Dec 202365.6266.2164.5365.0064.58318,300
15 Dec 202365.2265.7864.1465.6265.191,147,300
14 Dec 202364.6166.0664.4165.0664.64325,500
13 Dec 202361.3263.8061.3263.5163.10243,600
12 Dec 202361.3861.8260.5161.5261.12208,900
11 Dec 202361.0861.8560.7461.3360.93248,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...