Canada markets close in 3 hours 36 minutes

Sensient Technologies Corporation (SXT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.04+0.15 (+0.22%)
As of 12:23PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202469.3970.1269.4170.0470.0491,188
Apr 23, 202468.9270.3568.9269.8969.89343,200
Apr 22, 202469.3069.3568.4168.9768.97310,300
Apr 19, 202467.8069.2067.8069.1469.14189,100
Apr 18, 202467.9968.6967.8068.2368.23338,600
Apr 17, 202469.0069.3767.8167.8267.82147,200
Apr 16, 202468.4269.0067.5268.2868.28239,800
Apr 15, 202468.8669.3968.2669.0669.06269,800
Apr 12, 202468.7669.2867.8268.3268.32149,300
Apr 11, 202468.8869.6868.4769.5769.57136,900
Apr 10, 202470.0570.0568.1268.8868.88232,700
Apr 09, 202470.3672.7670.0271.7671.76242,500
Apr 08, 202467.9170.5867.9169.8469.84222,800
Apr 05, 202467.2867.4766.7267.3167.31110,400
Apr 04, 202469.4269.5467.4567.5067.50104,700
Apr 03, 202467.4768.9467.4768.6468.64138,000
Apr 02, 202468.1668.2467.0367.4967.49279,800
Apr 01, 202469.2269.2267.9968.6968.69161,000
Mar 28, 202468.8369.4368.6369.1969.19176,200
Mar 27, 202468.1469.0168.0868.9168.91257,700
Mar 26, 202468.0468.0466.9667.5267.52169,600
Mar 25, 202467.7268.5467.5067.6367.63103,300
Mar 22, 202470.0770.0767.8667.8667.86127,600
Mar 21, 202469.8470.0269.3569.8169.81149,000
Mar 20, 202468.2570.0868.1569.5969.59149,100
Mar 19, 202468.1468.8867.7868.2368.23238,900
Mar 18, 202468.8269.1367.9467.9967.99288,100
Mar 15, 202467.4169.0367.4168.9168.91557,000
Mar 14, 202469.2869.2866.9667.9067.90236,200
Mar 13, 202469.1470.6269.1469.9869.98174,500
Mar 12, 202469.1069.4068.4769.2469.24118,700
Mar 11, 202468.4269.4068.2069.1469.14149,500
Mar 08, 202468.4069.0567.9268.6768.67156,200
Mar 07, 202466.8567.8866.8567.8767.87117,200
Mar 06, 202466.6866.7265.8366.1966.19134,200
Mar 05, 202466.4966.8665.8866.2366.23168,200
Mar 04, 202466.5267.2766.4666.8066.80321,600
Mar 01, 202466.7266.7465.9766.6866.68189,300
Feb 29, 202465.3167.0664.7666.8866.88380,600
Feb 28, 202464.4165.0164.1164.4464.44127,100
Feb 27, 202466.1366.1364.7365.0565.05128,500
Feb 26, 202467.2867.5065.2565.6465.64324,100
Feb 23, 202467.0267.8766.7267.6967.69273,600
Feb 22, 202465.8166.6665.6566.6366.63181,900
Feb 21, 202465.0866.1364.9666.1166.11233,400
Feb 20, 202464.8265.5164.4565.2365.23153,500
Feb 16, 202464.3765.9664.3465.5065.50271,900
Feb 15, 202462.4664.7662.4664.7564.75224,000
Feb 14, 202461.9862.1760.7962.1462.14271,100
Feb 13, 202460.2362.2560.2361.1861.18543,600
Feb 12, 202460.6362.4360.1862.1862.18337,200
Feb 09, 202458.1960.5955.0260.3960.39803,200
Feb 08, 202463.0663.1162.0062.7462.74179,900
Feb 07, 202462.4063.0661.7063.0663.06180,500
Feb 06, 202460.7662.2260.7662.0962.09163,000
Feb 05, 202461.6261.7860.7560.9760.97212,900
Feb 05, 20240.41 Dividend
Feb 02, 202462.0763.2661.3662.9662.55126,000
Feb 01, 202462.1462.8961.5862.8562.44137,200
Jan 31, 202463.2264.1162.0262.0361.63174,300
Jan 30, 202462.5863.5262.5863.2162.80165,900
Jan 29, 202462.6763.5262.4063.0862.67230,400
Jan 26, 202462.3963.1462.2662.7962.38154,100
Jan 25, 202461.5862.0660.7461.9361.53137,100
Jan 24, 202462.6162.6160.5460.8160.4190,800
Jan 23, 202463.2463.2462.0562.0761.67139,800
Jan 22, 202461.6662.9361.6662.3361.92185,600
Jan 19, 202460.7161.1159.5461.1160.71148,500
Jan 18, 202460.6660.6959.9760.5460.15144,200
Jan 17, 202460.5561.0460.1260.4760.08171,700
Jan 16, 202461.9162.0661.2861.5561.15119,500
Jan 12, 202463.3163.5562.4862.8062.3998,400
Jan 11, 202462.7662.7661.6662.2661.85139,800
Jan 10, 202462.5363.0762.2863.0162.60110,200
Jan 09, 202462.7263.2762.4362.9862.57148,200
Jan 08, 202462.7963.8962.5063.8863.46115,400
Jan 05, 202463.1464.2263.0163.0562.64143,400
Jan 04, 202464.3864.3863.3763.8963.47155,700
Jan 03, 202465.6565.6564.1364.1863.76167,000
Jan 02, 202465.4866.3365.0765.8465.41175,400
Dec 29, 202366.6466.7665.7166.0065.57112,500
Dec 28, 202365.9166.7965.9166.7266.29106,700
Dec 27, 202366.4966.8466.1766.2965.86107,100
Dec 26, 202366.6067.0366.2566.5666.13164,300
Dec 22, 202366.2866.9266.1666.2865.85137,600
Dec 21, 202366.1466.3365.1565.9965.56356,200
Dec 20, 202366.9467.5265.3765.5165.08310,100
Dec 19, 202365.6866.9565.5766.6966.26204,500
Dec 18, 202365.6266.2164.5365.0064.58318,300
Dec 15, 202365.2265.7864.1465.6265.191,147,300
Dec 14, 202364.6166.0664.4165.0664.64325,500
Dec 13, 202361.3263.8061.3263.5163.10243,600
Dec 12, 202361.3861.8260.5161.5261.12208,900
Dec 11, 202361.0861.8560.7461.3360.93248,800
Dec 08, 202361.7762.2761.1461.3760.97114,100
Dec 07, 202360.6361.8560.1761.6761.27215,300
Dec 06, 202360.7561.3960.5460.7960.39186,500
Dec 05, 202359.5560.1558.6960.1559.76348,700
Dec 04, 202359.5760.2859.2459.8559.46137,700
Dec 01, 202357.7259.8457.7259.7259.33217,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...