Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

Sensient Technologies Corporation (SXT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

88.80

-0.24

(-0.27%)

At close: 04:00PM EDT

88.80

0.00

(0.00%)

After hours:

04:17PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	88.51	89.11	88.27	88.80	88.80	184,300
15 Aug 2022	87.62	89.34	87.62	89.04	89.04	156,900
12 Aug 2022	86.65	87.89	86.36	87.89	87.89	114,400
11 Aug 2022	86.79	88.20	86.65	86.92	86.92	236,500
10 Aug 2022	83.82	86.02	83.33	85.98	85.98	141,500
09 Aug 2022	85.57	85.57	82.31	82.46	82.46	267,600
08 Aug 2022	85.25	86.03	84.70	85.70	85.70	174,800
05 Aug 2022	85.18	85.43	83.95	84.61	84.61	209,400
04 Aug 2022	85.58	86.26	85.12	86.22	86.22	154,500
03 Aug 2022	86.02	86.42	84.39	85.28	85.28	160,400
02 Aug 2022	86.94	87.62	86.04	86.13	86.13	112,900
01 Aug 2022	85.53	87.60	85.35	86.89	86.89	167,200
29 Jul 2022	85.93	86.62	85.57	85.98	85.98	179,500
29 Jul 2022	0.41 Dividend
28 Jul 2022	85.60	86.45	85.07	86.41	86.00	194,900
27 Jul 2022	83.03	85.40	82.54	85.23	84.83	363,800
26 Jul 2022	82.96	83.26	82.36	83.10	82.71	263,000
25 Jul 2022	84.01	84.08	82.90	83.39	82.99	176,700
22 Jul 2022	84.81	85.56	82.87	84.01	83.61	281,800
21 Jul 2022	81.96	84.27	81.33	84.27	83.87	273,600
20 Jul 2022	80.89	81.89	80.25	81.84	81.45	235,900
19 Jul 2022	80.19	81.01	79.40	80.32	79.94	405,800
18 Jul 2022	81.14	81.24	79.04	79.27	78.89	355,100
15 Jul 2022	80.81	81.39	79.13	80.35	79.97	135,000
14 Jul 2022	77.56	79.31	77.30	79.30	78.92	129,600
13 Jul 2022	78.64	79.74	78.21	79.19	78.81	111,500
12 Jul 2022	79.85	81.15	79.21	79.66	79.28	118,000
11 Jul 2022	79.61	80.89	79.30	80.10	79.72	125,400
08 Jul 2022	80.64	81.09	79.88	80.46	80.08	158,100
07 Jul 2022	81.29	81.98	80.30	81.24	80.85	136,600
06 Jul 2022	80.20	81.58	79.16	81.18	80.79	117,100
05 Jul 2022	79.45	79.88	77.73	79.84	79.46	148,200
01 Jul 2022	79.76	81.41	78.81	80.43	80.05	127,600
30 Jun 2022	78.66	80.84	78.57	80.56	80.18	194,400
29 Jun 2022	79.18	79.73	77.95	79.62	79.24	119,100
28 Jun 2022	81.87	81.87	78.66	78.76	78.39	189,000
27 Jun 2022	81.63	81.63	80.77	81.21	80.82	129,900
24 Jun 2022	77.62	81.16	77.56	81.09	80.71	993,400
23 Jun 2022	75.54	77.62	75.54	77.22	76.85	282,800
22 Jun 2022	73.39	76.57	73.27	75.83	75.47	194,100
21 Jun 2022	74.35	74.57	73.11	74.15	73.80	332,100
17 Jun 2022	74.42	74.81	72.75	73.03	72.68	412,500
16 Jun 2022	75.04	75.06	73.42	73.87	73.52	257,500
15 Jun 2022	78.13	78.15	75.84	76.40	76.04	217,200
14 Jun 2022	78.08	79.01	76.57	76.97	76.60	226,600
13 Jun 2022	79.14	79.62	77.61	78.57	78.20	202,100
10 Jun 2022	82.03	82.03	80.73	80.76	80.38	117,500
09 Jun 2022	84.29	84.78	83.48	83.54	83.14	142,700
08 Jun 2022	87.00	87.19	84.86	84.96	84.56	106,500
07 Jun 2022	86.28	87.56	85.88	87.45	87.04	313,700
06 Jun 2022	87.94	88.36	86.18	87.21	86.80	126,100
03 Jun 2022	87.13	87.56	86.41	87.14	86.73	108,800
02 Jun 2022	86.85	87.92	86.21	87.70	87.28	155,900
01 Jun 2022	87.96	87.96	85.84	86.30	85.89	174,200
31 May 2022	87.10	88.41	85.87	87.44	87.03	334,700
27 May 2022	87.76	88.37	86.72	87.62	87.20	184,100
26 May 2022	86.34	87.12	86.22	87.00	86.59	179,900
25 May 2022	83.54	85.97	83.54	85.67	85.26	173,000
24 May 2022	83.50	84.33	82.30	83.82	83.42	185,000
23 May 2022	84.87	85.03	83.16	83.70	83.30	170,200
20 May 2022	84.34	84.34	81.94	83.97	83.57	241,800
19 May 2022	82.53	84.23	82.10	83.27	82.87	173,700
18 May 2022	83.24	84.21	82.41	82.66	82.27	260,800
17 May 2022	84.25	84.69	83.34	83.74	83.34	322,200
16 May 2022	83.40	83.70	82.45	82.89	82.50	266,700
13 May 2022	83.14	84.91	82.99	83.72	83.32	170,500
12 May 2022	81.61	82.78	80.51	82.10	81.71	175,700
11 May 2022	83.21	84.81	81.36	81.49	81.10	300,900
10 May 2022	83.54	84.09	82.03	83.47	83.07	310,600
09 May 2022	81.61	82.72	81.15	82.44	82.05	272,800
06 May 2022	84.46	84.46	81.43	82.18	81.79	330,600
06 May 2022	0.41 Dividend
05 May 2022	86.93	87.26	84.38	85.33	84.52	191,700
04 May 2022	85.07	87.77	83.97	87.65	86.81	183,800
03 May 2022	85.56	85.83	84.38	84.50	83.69	302,800
02 May 2022	85.22	87.57	83.83	85.52	84.71	301,700
29 Apr 2022	84.28	86.80	84.28	84.60	83.79	437,300
28 Apr 2022	84.37	85.34	82.55	84.98	84.17	266,700
27 Apr 2022	82.13	84.25	81.89	83.37	82.58	251,500
26 Apr 2022	83.59	84.70	81.40	81.98	81.20	425,600
25 Apr 2022	83.73	84.74	82.07	84.50	83.69	687,500
22 Apr 2022	83.57	84.01	82.79	83.76	82.96	188,400
21 Apr 2022	86.17	86.21	83.39	83.86	83.06	221,100
20 Apr 2022	85.21	85.72	84.69	85.03	84.22	92,200
19 Apr 2022	82.36	84.91	82.36	84.69	83.88	110,400
18 Apr 2022	82.41	83.42	81.80	82.31	81.53	137,000
14 Apr 2022	84.06	85.00	82.12	82.44	81.65	160,300
13 Apr 2022	82.74	83.81	82.67	83.53	82.73	159,800
12 Apr 2022	83.10	84.10	81.90	82.05	81.27	255,600
11 Apr 2022	83.45	84.16	82.56	82.62	81.83	227,600
08 Apr 2022	84.76	84.76	83.33	83.55	82.75	177,600
07 Apr 2022	84.25	84.78	82.76	84.55	83.74	196,700
06 Apr 2022	83.99	84.35	82.48	84.28	83.48	193,500
05 Apr 2022	85.92	85.99	84.16	84.26	83.46	187,500
04 Apr 2022	85.80	86.47	84.85	85.71	84.89	162,200
01 Apr 2022	84.69	85.81	83.98	85.72	84.90	308,700
31 Mar 2022	85.04	85.55	83.82	83.95	83.15	174,800
30 Mar 2022	86.66	86.75	83.86	84.66	83.85	194,000
29 Mar 2022	83.18	86.63	83.18	86.39	85.57	306,300
28 Mar 2022	81.77	82.79	80.65	82.75	81.96	191,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,101.33+232.42(+0.81%)

HANG SENG19,940.78+110.26(+0.56%)

CRUDE OIL87.13+0.60(+0.69%)

GOLD FUTURES1,789.80+0.10(+0.01%)

DOW34,152.01+239.57(+0.71%)

BTC-GBP19,862.76-144.91(-0.72%)

Food and energy bills to cost more than 50% of your pay

Sensient Technologies Corporation (SXT)

NIKKEI 225
29,101.33
+232.42(+0.81%)

HANG SENG
19,940.78
+110.26(+0.56%)

CRUDE OIL
87.13
+0.60(+0.69%)

GOLD FUTURES
1,789.80
+0.10(+0.01%)

DOW
34,152.01
+239.57(+0.71%)

BTC-GBP
19,862.76
-144.91(-0.72%)