SXT - Sensient Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201965.4665.7964.3064.6264.62173,000
Aug 21, 201965.9665.9665.1865.2365.23213,200
Aug 20, 201966.2466.2465.2965.3965.39129,800
Aug 19, 201967.1467.3066.3866.4366.43214,200
Aug 16, 201964.9166.6164.7166.4466.44199,500
Aug 15, 201965.5365.7964.1964.4464.44439,200
Aug 14, 201965.6566.3364.9665.3665.36286,500
Aug 13, 201965.3467.2965.3466.8766.87142,300
Aug 12, 201965.4865.8865.3265.5365.53137,200
Aug 09, 201966.5166.6465.7465.9765.97152,800
Aug 08, 201966.0167.0366.0166.8766.87327,800
Aug 07, 201964.9065.7264.2565.4465.44163,500
Aug 06, 201964.8565.2963.8665.2265.22172,600
Aug 05, 201964.5065.1764.0164.8464.84360,500
Aug 02, 201966.2966.5465.6965.8365.83214,200
Aug 01, 201967.8468.2266.5666.7966.79345,000
Aug 01, 20190.36 Dividend
Jul 31, 201969.5769.6567.7568.1767.81285,900
Jul 30, 201969.0669.3868.8769.3368.96283,300
Jul 29, 201969.8470.2269.4069.6269.25139,600
Jul 26, 201969.2970.0368.8869.7969.42189,600
Jul 25, 201970.2570.3969.0869.2068.83343,200
Jul 24, 201969.4270.5669.2570.2669.89341,500
Jul 23, 201969.3070.5869.3069.8169.44426,400
Jul 22, 201967.1469.4366.7768.7068.34469,600
Jul 19, 201967.6869.0065.2567.0066.65790,600
Jul 18, 201971.2971.2970.2370.7870.41338,300
Jul 17, 201972.1872.1871.1271.2970.91221,500
Jul 16, 201972.6073.0872.0872.2271.84372,200
Jul 15, 201973.6673.7171.9072.6472.26190,000
Jul 12, 201973.2874.1672.8073.5473.15211,100
Jul 11, 201972.9673.2172.2573.2072.81199,700
Jul 10, 201973.4373.8472.3972.9872.59151,600
Jul 09, 201972.2573.0471.9972.9772.58178,800
Jul 08, 201973.5973.7372.5572.6672.28151,900
Jul 05, 201973.6073.8372.5773.6573.26202,800
Jul 03, 201973.8074.2573.0174.1073.7159,100
Jul 02, 201973.3273.9873.0073.4773.08123,600
Jul 01, 201974.1674.1672.8073.2972.90188,600
Jun 28, 201972.4173.5972.0573.4873.09358,200
Jun 27, 201972.0672.5871.7172.2171.83231,400
Jun 26, 201973.0973.0971.4471.8071.42257,900
Jun 25, 201972.8873.5672.5873.0972.70270,700
Jun 24, 201973.2973.9372.8372.8672.48114,500
Jun 21, 201974.4274.6272.5673.1172.72371,900
Jun 20, 201974.2975.0673.4474.9574.55248,800
Jun 19, 201974.1274.4072.8673.3072.91216,100
Jun 18, 201973.9675.1573.6274.2073.81125,000
Jun 17, 201974.3774.3773.3273.5373.14151,900
Jun 14, 201974.5875.1274.1174.3873.9995,000
Jun 13, 201974.9475.2174.2774.7774.38119,300
Jun 12, 201973.8374.5373.7574.4974.10140,200
Jun 11, 201973.7474.5773.1573.6273.23174,100
Jun 10, 201972.6873.4772.5172.9772.58140,200
Jun 07, 201972.0573.3371.4772.7372.35190,900
Jun 06, 201970.5571.8170.5571.5871.20248,100
Jun 05, 201970.9371.2169.9370.5770.20236,400
Jun 04, 201968.6070.9368.6070.9070.53211,900
Jun 03, 201967.7268.6567.4468.0867.72264,000
May 31, 201967.1868.0867.0867.7067.34187,900
May 30, 201968.0268.1367.4567.9267.56234,600
May 29, 201968.1668.4167.4667.7567.39145,500
May 28, 201969.5769.7168.5868.6368.27179,400
May 24, 201969.5370.1168.9169.4369.06140,300
May 23, 201969.8869.9468.5269.0768.71142,800
May 22, 201969.2170.8269.2170.5370.16184,000
May 21, 201970.0670.5469.2869.4469.07183,400
May 20, 201969.7470.1069.4669.6369.26108,300
May 17, 201970.7771.3070.1170.1569.78156,900
May 16, 201970.8271.6070.3471.2270.84184,200
May 15, 201969.7370.6869.7370.4470.07169,900
May 14, 201969.5170.5869.0470.3069.93151,900
May 13, 201969.6769.9468.9769.4169.04191,700
May 10, 201970.4770.8269.3870.8270.45190,100
May 09, 201971.3571.5670.1270.4770.10305,300
May 09, 20190.36 Dividend
May 08, 201971.9872.5671.6672.2271.48262,200
May 07, 201972.3572.8271.5572.1371.39286,400
May 06, 201971.6273.0171.4172.9972.24258,200
May 03, 201971.4272.6771.4272.4671.72365,400
May 02, 201970.6271.7770.1471.0070.27365,500
May 01, 201968.5271.8568.5270.5069.78443,300
Apr 30, 201970.0570.5169.6570.1269.40336,300
Apr 29, 201970.4271.0970.1870.2369.51246,600
Apr 26, 201969.6670.6368.7070.3369.61233,300
Apr 25, 201969.8769.8868.7369.6068.89188,300
Apr 24, 201969.9170.4469.7870.2569.53188,800
Apr 23, 201968.8370.3568.4770.0569.33165,900
Apr 22, 201968.3268.7268.0768.6767.97254,800
Apr 18, 201968.8469.4868.2968.4267.72202,100
Apr 17, 201969.3269.4468.5469.0268.31151,200
Apr 16, 201968.7869.1668.4569.0068.29288,200
Apr 15, 201968.9669.2768.4568.5567.8583,800
Apr 12, 201968.3368.7768.0368.7768.07113,000
Apr 11, 201968.2468.4467.5667.9867.28151,900
Apr 10, 201967.8868.2267.4768.2067.50103,100
Apr 09, 201968.4368.7067.5567.7467.05167,700
Apr 08, 201968.3468.7768.0568.7568.0595,100
Apr 05, 201968.4568.7867.9468.6167.91393,300
Apr 04, 201968.2868.9267.9368.2067.50318,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...