Sensient Technologies Corporation (SXT) NYSE

94.42

+1.8(+1.94%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202592.8194.4294.3894.5592.27195,267
December 03, 202594.8192.6292.6295.4192.52363,500
December 02, 202596.1394.8194.8196.7794.44181,625
December 01, 202596.5995.6595.6596.6694.56266,904
November 28, 202597.3197.4997.4997.9596.96119,800
November 26, 202596.9897.6597.6599.0396.83465,300
November 25, 202596.5897.397.398.6496.44292,441
November 24, 202593.7996.2896.2896.7292.41317,312
November 21, 202593.7594.8794.8795.5692.99504,400
November 20, 202593.7593.393.394.192.75310,134
November 19, 202593.7593.0793.0794.0992.25211,352
November 18, 202592.7493.3393.3393.7591.87226,900
November 17, 202593.4292.7492.7494.1792.3165,379
November 14, 202594.9593.9393.9394.9993.7245,408
November 13, 202594.7895.2595.2596.6494.56351,400
November 12, 202594.694.8194.8196.0494.53308,900
November 11, 202592.8794.6194.6195.1692.63276,300
November 10, 202593.0692.8892.8893.492.29309,300
November 07, 202592.3993.1793.1794.1591.51296,640
November 06, 202595.5191.9891.9896.7291.71388,200
November 05, 20259196.0996.0996.8290.01478,922
November 04, 202592.591.2891.2894.8391.17621,000
November 03, 202594.1291.9191.9195.7689.87915,731
October 31, 202592.6194.2994.29102.692.381.07M
October 30, 202590.1189.7589.7592.0189.02705,865
October 29, 202593.9790.0290.0293.9789.55494,407
October 28, 202595.5394.4494.4495.7894.01529,245
October 27, 202596.795.2195.2197.4794.2409,824
October 24, 202596.6496.7296.7297.0294.83434,835
October 23, 202595.6596.1796.1796.4195.39184,400
October 22, 202597.0795.795.797.0795.21181,400
October 21, 202596.296.7596.7597.6696.12231,603
October 20, 202595.8396.7796.7796.8994.95189,094
October 17, 202593.6195.7895.7895.8592.92389,728
October 16, 202594.4593.5793.5796.7293.32387,631
October 15, 202595.2994.8594.8596.294.44358,700
October 14, 202592.9395.2595.2596.0792.89250,811
October 13, 202592.6593.6193.6193.9292.09329,206
October 10, 20259392.6592.6594.1892.01600,316
October 09, 202593.7192.5192.5194.9891.39331,400
October 08, 202592.8593.5893.5893.8491.77260,943
October 07, 202593.5992.3492.3493.5991.5440,500
October 06, 202594.5493.6593.6595.2193.62483,900
October 03, 202591.6794.994.995.7491.67738,326
October 02, 202591.2991.7591.7592.1588.95617,778
October 01, 202593.6191.5391.5394.2591.1531,500
September 30, 202593.0393.8593.8594.192.27590,424
September 29, 202595.89939396.0492.65735,644
September 26, 202596.9795.4895.4897.2294.95527,515
September 25, 202599.3396.7296.7299.5196.34412,600
September 24, 2025100.5599.1499.14101.1398.85481,352
September 23, 2025101.45100.43100.43101.8899.75357,813
September 22, 2025102.94101.55101.55102.94100.18405,633
September 19, 2025103.62102.94102.94104.24102.371.02M
September 18, 2025100.65103.14103.14103.9100.47453,200
September 17, 2025101.23100.83100.83102.27100.03414,036
September 16, 2025103.08100.91100.91103.27100.34504,344
September 15, 2025106.34102.99102.99106.55102.96448,021
September 12, 2025106.23106.42106.42107.03105.6637,000
September 11, 2025106.76107.53107.53109.19106.37567,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved