Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 202597.5597.5595.9197.2395.82261,800
Dec 19, 202596.6197.8496.2196.7595.35923,100
Dec 18, 202596.6997.6695.4797.1495.74237,200
Dec 17, 202593.6997.3992.9896.5695.16594,400
Dec 16, 202594.2294.2292.6993.8492.48211,500
Dec 15, 202594.8695.0392.5094.1092.74277,400
Dec 12, 202596.3996.9793.4393.9192.55385,600
Dec 11, 202594.2495.9692.3495.7694.38336,300
Dec 10, 202593.0194.7891.6594.5693.19376,900
Dec 9, 202590.2992.7589.7592.6691.32260,700
Dec 8, 202592.4393.1289.8090.0288.72264,600
Dec 5, 202594.2794.5192.0892.3991.05199,700
Dec 4, 202592.8194.6392.2794.4293.05261,400
Dec 3, 202594.8195.4192.5292.6291.28363,500
Dec 2, 202596.1396.7794.4494.8193.44181,600
Dec 1, 202596.5996.6694.5695.6594.27266,900
Nov 28, 202597.3197.9596.9697.4996.08119,800
Nov 26, 202596.9899.0396.8397.6596.24465,300
Nov 25, 202596.5898.6496.4497.3095.89292,400
Nov 24, 202593.7996.7292.4196.2894.89317,300
Nov 21, 202593.7595.5692.9994.8793.50504,400
Nov 20, 202593.7594.1092.7593.3091.95310,100
Nov 19, 202593.7594.0992.2593.0791.72211,300
Nov 18, 202592.7493.7591.8793.3391.98226,900
Nov 17, 202593.4294.1792.3092.7491.40165,400