Advertisement
Advertisement
U.S. markets open in 2 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sensient Technologies Corporation (SXT)

NYSE - NYSE Delayed Price. Currency in USD
77.50-0.57 (-0.73%)
At close: 04:00PM EST
78.47 +0.97 (+1.25%)
After hours: 07:39PM EST
Advertisement
  • Dividend

    SXT announced a cash dividend of 0.41 with an ex-date of Feb. 6, 2023

Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202377.5577.9176.7677.5077.50118,500
Feb 03, 202378.4478.8977.8478.4878.48121,500
Feb 02, 202377.3578.9576.9878.8578.85180,300
Feb 01, 202375.4077.6775.3976.9976.99181,800
Jan 31, 202373.6475.8073.4175.6975.69261,700
Jan 30, 202372.3174.0272.3173.4373.43212,300
Jan 27, 202372.8273.1172.1672.5472.5474,700
Jan 26, 202373.2973.3472.4673.1473.14125,700
Jan 25, 202372.1573.3071.6473.2873.28146,100
Jan 24, 202374.5674.5671.8172.8772.87190,300
Jan 23, 202373.9375.1773.3975.1575.15118,600
Jan 20, 202375.6975.6973.5774.0074.00195,500
Jan 19, 202375.4576.0374.4675.2875.28108,800
Jan 18, 202377.9177.9675.8776.0476.04110,300
Jan 17, 202378.4878.4877.3077.5477.5497,000
Jan 13, 202377.8978.4677.2977.9977.9976,000
Jan 12, 202377.1478.3476.5178.2978.29123,600
Jan 11, 202375.7276.7875.6976.6376.63107,200
Jan 10, 202373.6875.5273.3775.1275.12180,300
Jan 09, 202374.5074.9373.7074.0874.08115,800
Jan 06, 202372.6374.4672.3174.2974.2991,000
Jan 05, 202372.6572.6570.9471.7971.79155,100
Jan 04, 202373.4273.9272.6373.1273.12108,300
Jan 03, 202373.2774.0671.8372.6772.67132,000
Dec 30, 202273.5373.5472.5372.9272.9276,100
Dec 29, 202273.0174.1673.0173.8973.8984,500
Dec 28, 202273.3973.4072.2672.3172.3150,200
Dec 27, 202272.8173.6072.5373.1873.1862,900
Dec 23, 202272.3572.9472.1772.9372.9351,900
Dec 22, 202272.4372.4371.2672.3072.3088,900
Dec 21, 202272.3373.4872.2772.9772.97121,900
Dec 20, 202271.7272.2771.4471.9371.9392,100
Dec 19, 202272.3572.7071.2071.6271.62124,100
Dec 16, 202271.3773.2171.2972.6372.63602,700
Dec 15, 202273.1073.2872.1672.4472.44119,400
Dec 14, 202274.5975.5573.3074.0074.00170,800
Dec 13, 202276.3676.7874.0674.7774.77169,400
Dec 12, 202273.4774.2072.9674.1974.19109,100
Dec 09, 202273.4974.2073.2073.2573.2590,400
Dec 08, 202273.6373.8473.0273.8073.80128,900
Dec 07, 202273.2074.1673.0473.3873.3883,400
Dec 06, 202274.5074.9472.9773.5173.51133,400
Dec 05, 202275.4275.4274.0274.6674.6694,700
Dec 02, 202273.6476.0773.6475.6575.6599,000
Dec 01, 202275.5875.5874.0974.4974.49137,900
Nov 30, 202273.5374.7771.8674.7174.71244,700
Nov 29, 202273.4074.2773.0573.5173.5195,000
Nov 28, 202273.6774.2873.1073.7673.76139,800
Nov 25, 202273.9974.6073.7274.2474.2448,000
Nov 23, 202273.5074.3172.9774.2374.23149,100
Nov 22, 202273.1673.6372.7973.5873.58118,100
Nov 21, 202272.7873.1672.5872.8272.8290,400
Nov 18, 202273.5173.6072.3272.7372.73158,000
Nov 17, 202270.8372.5270.2072.2172.21140,700
Nov 16, 202272.2172.2170.4471.5171.51182,800
Nov 15, 202272.4973.3471.8372.1772.17168,100
Nov 14, 202272.0872.5571.2271.4371.43211,900
Nov 11, 202272.9574.2472.2472.4372.43200,400
Nov 10, 202270.7072.6570.5072.4672.46166,600
Nov 09, 202268.7169.0067.7167.7567.7597,300
Nov 08, 202269.5970.7568.5269.1869.18120,200
Nov 07, 202268.9669.3568.2069.2469.24216,100
Nov 04, 202267.7968.6667.2168.3668.36122,900
Nov 04, 20220.41 Dividend
Nov 03, 202266.4567.9665.9667.2266.81118,700
Nov 02, 202270.0470.6167.3967.4066.99160,300
Nov 01, 202271.9271.9270.3370.4370.00116,500
Oct 31, 202270.6471.7770.2471.4671.02305,700
Oct 28, 202269.3071.4669.2570.7770.34194,800
Oct 27, 202269.0870.8268.8269.3168.89165,200
Oct 26, 202268.2269.8367.4368.5868.16279,300
Oct 25, 202265.6768.3365.4768.0667.64313,200
Oct 24, 202267.8467.9663.1765.1964.79371,200
Oct 21, 202271.0372.2667.8468.9468.52270,400
Oct 20, 202271.4471.9769.1069.8269.39235,600
Oct 19, 202271.4471.7870.3671.1470.71195,400
Oct 18, 202272.6873.2771.5872.1671.72157,300
Oct 17, 202270.2371.4670.2371.1270.69170,800
Oct 14, 202270.8770.8768.7769.0268.60122,400
Oct 13, 202267.8470.8967.6370.3269.89153,000
Oct 12, 202269.9269.9268.9569.1568.73164,200
Oct 11, 202269.2570.5369.0269.7469.31248,200
Oct 10, 202270.4571.0969.0570.6970.26162,000
Oct 07, 202270.0970.1368.6868.9768.55154,300
Oct 06, 202271.6872.0670.6970.8070.37121,300
Oct 05, 202272.4272.9771.5172.2771.83105,700
Oct 04, 202272.0873.3372.0873.2372.78116,200
Oct 03, 202270.1171.2369.3970.6370.20143,400
Sep 30, 202270.2571.4069.1369.3468.92198,100
Sep 29, 202270.4470.4469.1869.8669.43160,200
Sep 28, 202270.4772.1069.9571.2970.86286,900
Sep 27, 202271.7472.1169.2369.7569.32151,800
Sep 26, 202271.2172.2270.2970.5170.08207,800
Sep 23, 202272.0872.1670.4771.0070.57246,400
Sep 22, 202273.0173.5172.2972.7572.31150,000
Sep 21, 202275.0175.7473.4273.4973.04170,200
Sep 20, 202274.6975.3173.8574.3773.92143,100
Sep 19, 202273.9075.8373.9075.7775.31157,200
Sep 16, 202273.7474.4672.8574.3073.85327,100
Sep 15, 202275.3676.0474.0074.3773.92134,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement