Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 202695.1095.8594.3495.6094.22334,000
Jan 28, 202694.8396.2093.4995.0693.69212,300
Jan 27, 202695.4796.0094.4394.5793.20160,100
Jan 26, 202696.5496.8995.8295.8994.50199,900
Jan 23, 202697.8198.0595.4596.0294.63131,700
Jan 22, 202698.1298.8797.7198.3096.88144,600
Jan 21, 202696.0598.1896.0597.6896.27185,600
Jan 20, 202696.0496.7794.7495.1793.79194,100
Jan 16, 202696.7097.6395.8497.3095.89200,000
Jan 15, 202696.2597.5296.1797.3095.89162,200
Jan 14, 202695.5696.9494.4696.0794.68309,000
Jan 13, 202698.4699.0395.0295.3393.95316,200
Jan 12, 202698.69100.3097.5798.7097.27210,600
Jan 9, 202696.9598.2796.4098.1296.70189,200
Jan 8, 202693.2897.0693.2896.9895.58149,000
Jan 7, 202694.9694.9692.3793.6292.27191,800
Jan 6, 202694.3494.8693.0394.8293.45240,100
Jan 5, 202692.8196.1292.8194.8593.48230,000
Jan 2, 202693.9595.2192.8193.4492.09128,200
Dec 31, 202594.5894.5893.2093.9592.59121,000
Dec 30, 202595.2395.2394.2394.4493.07113,400
Dec 29, 202596.5196.5195.0095.2593.87115,300
Dec 26, 202595.9396.7595.4296.1194.72187,000
Dec 24, 202595.6796.4995.6096.1894.7959,300
Dec 23, 202596.9197.4095.8496.3694.97126,900