UK markets open in 3 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202288.5189.1188.2788.8088.80184,300
15 Aug 202287.6289.3487.6289.0489.04156,900
12 Aug 202286.6587.8986.3687.8987.89114,400
11 Aug 202286.7988.2086.6586.9286.92236,500
10 Aug 202283.8286.0283.3385.9885.98141,500
09 Aug 202285.5785.5782.3182.4682.46267,600
08 Aug 202285.2586.0384.7085.7085.70174,800
05 Aug 202285.1885.4383.9584.6184.61209,400
04 Aug 202285.5886.2685.1286.2286.22154,500
03 Aug 202286.0286.4284.3985.2885.28160,400
02 Aug 202286.9487.6286.0486.1386.13112,900
01 Aug 202285.5387.6085.3586.8986.89167,200
29 Jul 202285.9386.6285.5785.9885.98179,500
29 Jul 20220.41 Dividend
28 Jul 202285.6086.4585.0786.4186.00194,900
27 Jul 202283.0385.4082.5485.2384.83363,800
26 Jul 202282.9683.2682.3683.1082.71263,000
25 Jul 202284.0184.0882.9083.3982.99176,700
22 Jul 202284.8185.5682.8784.0183.61281,800
21 Jul 202281.9684.2781.3384.2783.87273,600
20 Jul 202280.8981.8980.2581.8481.45235,900
19 Jul 202280.1981.0179.4080.3279.94405,800
18 Jul 202281.1481.2479.0479.2778.89355,100
15 Jul 202280.8181.3979.1380.3579.97135,000
14 Jul 202277.5679.3177.3079.3078.92129,600
13 Jul 202278.6479.7478.2179.1978.81111,500
12 Jul 202279.8581.1579.2179.6679.28118,000
11 Jul 202279.6180.8979.3080.1079.72125,400
08 Jul 202280.6481.0979.8880.4680.08158,100
07 Jul 202281.2981.9880.3081.2480.85136,600
06 Jul 202280.2081.5879.1681.1880.79117,100
05 Jul 202279.4579.8877.7379.8479.46148,200
01 Jul 202279.7681.4178.8180.4380.05127,600
30 Jun 202278.6680.8478.5780.5680.18194,400
29 Jun 202279.1879.7377.9579.6279.24119,100
28 Jun 202281.8781.8778.6678.7678.39189,000
27 Jun 202281.6381.6380.7781.2180.82129,900
24 Jun 202277.6281.1677.5681.0980.71993,400
23 Jun 202275.5477.6275.5477.2276.85282,800
22 Jun 202273.3976.5773.2775.8375.47194,100
21 Jun 202274.3574.5773.1174.1573.80332,100
17 Jun 202274.4274.8172.7573.0372.68412,500
16 Jun 202275.0475.0673.4273.8773.52257,500
15 Jun 202278.1378.1575.8476.4076.04217,200
14 Jun 202278.0879.0176.5776.9776.60226,600
13 Jun 202279.1479.6277.6178.5778.20202,100
10 Jun 202282.0382.0380.7380.7680.38117,500
09 Jun 202284.2984.7883.4883.5483.14142,700
08 Jun 202287.0087.1984.8684.9684.56106,500
07 Jun 202286.2887.5685.8887.4587.04313,700
06 Jun 202287.9488.3686.1887.2186.80126,100
03 Jun 202287.1387.5686.4187.1486.73108,800
02 Jun 202286.8587.9286.2187.7087.28155,900
01 Jun 202287.9687.9685.8486.3085.89174,200
31 May 202287.1088.4185.8787.4487.03334,700
27 May 202287.7688.3786.7287.6287.20184,100
26 May 202286.3487.1286.2287.0086.59179,900
25 May 202283.5485.9783.5485.6785.26173,000
24 May 202283.5084.3382.3083.8283.42185,000
23 May 202284.8785.0383.1683.7083.30170,200
20 May 202284.3484.3481.9483.9783.57241,800
19 May 202282.5384.2382.1083.2782.87173,700
18 May 202283.2484.2182.4182.6682.27260,800
17 May 202284.2584.6983.3483.7483.34322,200
16 May 202283.4083.7082.4582.8982.50266,700
13 May 202283.1484.9182.9983.7283.32170,500
12 May 202281.6182.7880.5182.1081.71175,700
11 May 202283.2184.8181.3681.4981.10300,900
10 May 202283.5484.0982.0383.4783.07310,600
09 May 202281.6182.7281.1582.4482.05272,800
06 May 202284.4684.4681.4382.1881.79330,600
06 May 20220.41 Dividend
05 May 202286.9387.2684.3885.3384.52191,700
04 May 202285.0787.7783.9787.6586.81183,800
03 May 202285.5685.8384.3884.5083.69302,800
02 May 202285.2287.5783.8385.5284.71301,700
29 Apr 202284.2886.8084.2884.6083.79437,300
28 Apr 202284.3785.3482.5584.9884.17266,700
27 Apr 202282.1384.2581.8983.3782.58251,500
26 Apr 202283.5984.7081.4081.9881.20425,600
25 Apr 202283.7384.7482.0784.5083.69687,500
22 Apr 202283.5784.0182.7983.7682.96188,400
21 Apr 202286.1786.2183.3983.8683.06221,100
20 Apr 202285.2185.7284.6985.0384.2292,200
19 Apr 202282.3684.9182.3684.6983.88110,400
18 Apr 202282.4183.4281.8082.3181.53137,000
14 Apr 202284.0685.0082.1282.4481.65160,300
13 Apr 202282.7483.8182.6783.5382.73159,800
12 Apr 202283.1084.1081.9082.0581.27255,600
11 Apr 202283.4584.1682.5682.6281.83227,600
08 Apr 202284.7684.7683.3383.5582.75177,600
07 Apr 202284.2584.7882.7684.5583.74196,700
06 Apr 202283.9984.3582.4884.2883.48193,500
05 Apr 202285.9285.9984.1684.2683.46187,500
04 Apr 202285.8086.4784.8585.7184.89162,200
01 Apr 202284.6985.8183.9885.7284.90308,700
31 Mar 202285.0485.5583.8283.9583.15174,800
30 Mar 202286.6686.7583.8684.6683.85194,000
29 Mar 202283.1886.6383.1886.3985.57306,300
28 Mar 202281.7782.7980.6582.7581.96191,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...