SXT: Historical Prices for SENSIENT TECH CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	25.18	25.40	24.90	25.22	311,000	25.22
8-Feb-10	25.57	25.57	24.94	24.98	320,000	24.98
5-Feb-10	25.91	26.06	24.89	25.59	313,200	25.59
5-Feb-10	$ 0.19 Dividend
4-Feb-10	26.28	26.41	25.99	25.99	290,800	25.80
3-Feb-10	26.44	26.55	26.03	26.46	149,900	26.27
2-Feb-10	26.49	26.60	26.27	26.51	207,700	26.32
1-Feb-10	26.06	26.38	25.88	26.38	223,200	26.19
29-Jan-10	26.57	26.70	25.95	25.95	378,800	25.76
28-Jan-10	27.20	27.20	26.38	26.56	181,100	26.37
27-Jan-10	26.89	27.24	26.75	27.09	296,400	26.89
26-Jan-10	27.03	27.26	26.82	27.02	249,900	26.82
25-Jan-10	27.43	27.43	26.88	26.98	172,600	26.78
22-Jan-10	27.30	27.65	27.12	27.20	249,100	27.00
21-Jan-10	27.56	27.74	27.23	27.44	305,300	27.24
20-Jan-10	27.13	27.48	26.86	27.45	368,900	27.25
19-Jan-10	27.03	27.31	27.00	27.30	294,400	27.10
15-Jan-10	27.47	27.57	26.77	26.94	303,300	26.74
14-Jan-10	27.58	27.58	27.24	27.40	154,500	27.20
13-Jan-10	27.29	27.67	27.28	27.57	188,700	27.37
12-Jan-10	27.14	27.48	27.07	27.31	182,200	27.11
11-Jan-10	27.75	27.75	27.23	27.38	121,000	27.18
8-Jan-10	27.31	27.51	27.19	27.50	142,200	27.30
7-Jan-10	27.26	27.36	26.92	27.27	187,200	27.07
6-Jan-10	27.41	27.49	27.18	27.38	201,500	27.18
5-Jan-10	27.72	27.98	27.37	27.41	200,800	27.21
4-Jan-10	26.48	27.73	26.48	27.72	536,800	27.52
31-Dec-09	26.66	26.71	26.23	26.30	259,300	26.11
30-Dec-09	26.71	26.93	26.62	26.76	134,800	26.56
29-Dec-09	26.59	26.97	26.56	26.89	158,100	26.69
28-Dec-09	26.75	26.75	26.40	26.59	123,600	26.40
24-Dec-09	26.37	26.74	26.37	26.60	81,300	26.41
23-Dec-09	26.09	26.50	26.05	26.37	233,500	26.18
22-Dec-09	26.09	26.30	25.91	26.10	166,200	25.91
21-Dec-09	26.17	26.24	25.86	25.96	147,200	25.77
18-Dec-09	26.11	26.15	25.57	25.96	574,200	25.77
17-Dec-09	26.02	26.19	25.68	25.89	217,100	25.70
16-Dec-09	26.14	26.40	25.94	26.26	229,400	26.07
15-Dec-09	25.71	26.02	25.61	25.92	327,200	25.73
14-Dec-09	25.83	25.85	25.39	25.85	278,200	25.66
11-Dec-09	25.60	25.62	25.18	25.60	191,000	25.41
10-Dec-09	25.66	25.90	25.27	25.44	162,800	25.25
9-Dec-09	25.35	25.62	25.16	25.61	151,200	25.42
8-Dec-09	25.66	25.66	25.19	25.42	214,700	25.23
7-Dec-09	25.69	26.03	25.62	25.87	188,700	25.68
4-Dec-09	25.67	26.04	25.45	25.69	257,500	25.50
3-Dec-09	25.85	25.98	25.34	25.37	154,200	25.18
2-Dec-09	25.54	26.02	25.31	25.87	183,700	25.68
1-Dec-09	25.56	25.59	25.32	25.51	441,700	25.32
30-Nov-09	25.29	25.41	24.62	25.34	340,000	25.15
27-Nov-09	25.30	25.61	25.14	25.29	103,700	25.11
25-Nov-09	25.72	26.05	25.57	25.88	97,700	25.69
24-Nov-09	25.91	25.91	25.36	25.75	150,900	25.56
23-Nov-09	25.95	26.53	25.77	25.90	230,900	25.71
20-Nov-09	25.42	25.74	25.39	25.72	174,800	25.53
19-Nov-09	26.07	26.12	25.48	25.61	204,300	25.42
18-Nov-09	26.36	26.50	26.16	26.32	166,000	26.13
17-Nov-09	26.24	26.42	26.16	26.37	333,500	26.18
16-Nov-09	25.83	26.41	25.78	26.26	241,400	26.07
13-Nov-09	25.54	25.93	25.20	25.74	175,900	25.55
12-Nov-09	25.98	26.15	25.41	25.43	223,300	25.24
11-Nov-09	26.21	26.31	25.69	25.95	206,600	25.76
10-Nov-09	26.01	26.34	25.84	26.00	213,000	25.81
9-Nov-09	25.61	26.16	25.50	26.16	229,600	25.97
6-Nov-09	25.20	25.67	25.20	25.49	198,700	25.30
5-Nov-09	25.18	25.47	25.06	25.45	554,300	25.26
5-Nov-09	$ 0.19 Dividend
4-Nov-09	25.55	25.81	25.00	25.08	273,300	24.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions