Mail

SXT - Sensient Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	65.46	65.79	64.30	64.62	64.62	173,000
Aug 21, 2019	65.96	65.96	65.18	65.23	65.23	213,200
Aug 20, 2019	66.24	66.24	65.29	65.39	65.39	129,800
Aug 19, 2019	67.14	67.30	66.38	66.43	66.43	214,200
Aug 16, 2019	64.91	66.61	64.71	66.44	66.44	199,500
Aug 15, 2019	65.53	65.79	64.19	64.44	64.44	439,200
Aug 14, 2019	65.65	66.33	64.96	65.36	65.36	286,500
Aug 13, 2019	65.34	67.29	65.34	66.87	66.87	142,300
Aug 12, 2019	65.48	65.88	65.32	65.53	65.53	137,200
Aug 09, 2019	66.51	66.64	65.74	65.97	65.97	152,800
Aug 08, 2019	66.01	67.03	66.01	66.87	66.87	327,800
Aug 07, 2019	64.90	65.72	64.25	65.44	65.44	163,500
Aug 06, 2019	64.85	65.29	63.86	65.22	65.22	172,600
Aug 05, 2019	64.50	65.17	64.01	64.84	64.84	360,500
Aug 02, 2019	66.29	66.54	65.69	65.83	65.83	214,200
Aug 01, 2019	67.84	68.22	66.56	66.79	66.79	345,000
Aug 01, 2019	0.36 Dividend
Jul 31, 2019	69.57	69.65	67.75	68.17	67.81	285,900
Jul 30, 2019	69.06	69.38	68.87	69.33	68.96	283,300
Jul 29, 2019	69.84	70.22	69.40	69.62	69.25	139,600
Jul 26, 2019	69.29	70.03	68.88	69.79	69.42	189,600
Jul 25, 2019	70.25	70.39	69.08	69.20	68.83	343,200
Jul 24, 2019	69.42	70.56	69.25	70.26	69.89	341,500
Jul 23, 2019	69.30	70.58	69.30	69.81	69.44	426,400
Jul 22, 2019	67.14	69.43	66.77	68.70	68.34	469,600
Jul 19, 2019	67.68	69.00	65.25	67.00	66.65	790,600
Jul 18, 2019	71.29	71.29	70.23	70.78	70.41	338,300
Jul 17, 2019	72.18	72.18	71.12	71.29	70.91	221,500
Jul 16, 2019	72.60	73.08	72.08	72.22	71.84	372,200
Jul 15, 2019	73.66	73.71	71.90	72.64	72.26	190,000
Jul 12, 2019	73.28	74.16	72.80	73.54	73.15	211,100
Jul 11, 2019	72.96	73.21	72.25	73.20	72.81	199,700
Jul 10, 2019	73.43	73.84	72.39	72.98	72.59	151,600
Jul 09, 2019	72.25	73.04	71.99	72.97	72.58	178,800
Jul 08, 2019	73.59	73.73	72.55	72.66	72.28	151,900
Jul 05, 2019	73.60	73.83	72.57	73.65	73.26	202,800
Jul 03, 2019	73.80	74.25	73.01	74.10	73.71	59,100
Jul 02, 2019	73.32	73.98	73.00	73.47	73.08	123,600
Jul 01, 2019	74.16	74.16	72.80	73.29	72.90	188,600
Jun 28, 2019	72.41	73.59	72.05	73.48	73.09	358,200
Jun 27, 2019	72.06	72.58	71.71	72.21	71.83	231,400
Jun 26, 2019	73.09	73.09	71.44	71.80	71.42	257,900
Jun 25, 2019	72.88	73.56	72.58	73.09	72.70	270,700
Jun 24, 2019	73.29	73.93	72.83	72.86	72.48	114,500
Jun 21, 2019	74.42	74.62	72.56	73.11	72.72	371,900
Jun 20, 2019	74.29	75.06	73.44	74.95	74.55	248,800
Jun 19, 2019	74.12	74.40	72.86	73.30	72.91	216,100
Jun 18, 2019	73.96	75.15	73.62	74.20	73.81	125,000
Jun 17, 2019	74.37	74.37	73.32	73.53	73.14	151,900
Jun 14, 2019	74.58	75.12	74.11	74.38	73.99	95,000
Jun 13, 2019	74.94	75.21	74.27	74.77	74.38	119,300
Jun 12, 2019	73.83	74.53	73.75	74.49	74.10	140,200
Jun 11, 2019	73.74	74.57	73.15	73.62	73.23	174,100
Jun 10, 2019	72.68	73.47	72.51	72.97	72.58	140,200
Jun 07, 2019	72.05	73.33	71.47	72.73	72.35	190,900
Jun 06, 2019	70.55	71.81	70.55	71.58	71.20	248,100
Jun 05, 2019	70.93	71.21	69.93	70.57	70.20	236,400
Jun 04, 2019	68.60	70.93	68.60	70.90	70.53	211,900
Jun 03, 2019	67.72	68.65	67.44	68.08	67.72	264,000
May 31, 2019	67.18	68.08	67.08	67.70	67.34	187,900
May 30, 2019	68.02	68.13	67.45	67.92	67.56	234,600
May 29, 2019	68.16	68.41	67.46	67.75	67.39	145,500
May 28, 2019	69.57	69.71	68.58	68.63	68.27	179,400
May 24, 2019	69.53	70.11	68.91	69.43	69.06	140,300
May 23, 2019	69.88	69.94	68.52	69.07	68.71	142,800
May 22, 2019	69.21	70.82	69.21	70.53	70.16	184,000
May 21, 2019	70.06	70.54	69.28	69.44	69.07	183,400
May 20, 2019	69.74	70.10	69.46	69.63	69.26	108,300
May 17, 2019	70.77	71.30	70.11	70.15	69.78	156,900
May 16, 2019	70.82	71.60	70.34	71.22	70.84	184,200
May 15, 2019	69.73	70.68	69.73	70.44	70.07	169,900
May 14, 2019	69.51	70.58	69.04	70.30	69.93	151,900
May 13, 2019	69.67	69.94	68.97	69.41	69.04	191,700
May 10, 2019	70.47	70.82	69.38	70.82	70.45	190,100
May 09, 2019	71.35	71.56	70.12	70.47	70.10	305,300
May 09, 2019	0.36 Dividend
May 08, 2019	71.98	72.56	71.66	72.22	71.48	262,200
May 07, 2019	72.35	72.82	71.55	72.13	71.39	286,400
May 06, 2019	71.62	73.01	71.41	72.99	72.24	258,200
May 03, 2019	71.42	72.67	71.42	72.46	71.72	365,400
May 02, 2019	70.62	71.77	70.14	71.00	70.27	365,500
May 01, 2019	68.52	71.85	68.52	70.50	69.78	443,300
Apr 30, 2019	70.05	70.51	69.65	70.12	69.40	336,300
Apr 29, 2019	70.42	71.09	70.18	70.23	69.51	246,600
Apr 26, 2019	69.66	70.63	68.70	70.33	69.61	233,300
Apr 25, 2019	69.87	69.88	68.73	69.60	68.89	188,300
Apr 24, 2019	69.91	70.44	69.78	70.25	69.53	188,800
Apr 23, 2019	68.83	70.35	68.47	70.05	69.33	165,900
Apr 22, 2019	68.32	68.72	68.07	68.67	67.97	254,800
Apr 18, 2019	68.84	69.48	68.29	68.42	67.72	202,100
Apr 17, 2019	69.32	69.44	68.54	69.02	68.31	151,200
Apr 16, 2019	68.78	69.16	68.45	69.00	68.29	288,200
Apr 15, 2019	68.96	69.27	68.45	68.55	67.85	83,800
Apr 12, 2019	68.33	68.77	68.03	68.77	68.07	113,000
Apr 11, 2019	68.24	68.44	67.56	67.98	67.28	151,900
Apr 10, 2019	67.88	68.22	67.47	68.20	67.50	103,100
Apr 09, 2019	68.43	68.70	67.55	67.74	67.05	167,700
Apr 08, 2019	68.34	68.77	68.05	68.75	68.05	95,100
Apr 05, 2019	68.45	68.78	67.94	68.61	67.91	393,300
Apr 04, 2019	68.28	68.92	67.93	68.20	67.50	318,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...