Sensient Technologies Corporat Recent Share Price (USX:SXT)

1 Followers USX:SXT - Sensient Technologies Corp Sensient Technologies Corporat
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Dec 1981	USD	15.373	15.373	15.373	15.373	2.2775	-0.128 (-0.83%)	800
30 Dec 1981	USD	15.501	15.501	15.501	15.501	2.2964	0.0 (0.0%)	3,600
29 Dec 1981	USD	15.501	15.501	15.373	15.501	2.2964	+0.128 (+0.83%)	3,901
28 Dec 1981	USD	15.373	15.373	15.373	15.373	2.2775	-0.128 (-0.83%)	1,101
24 Dec 1981	USD	15.501	15.501	15.373	15.501	2.2964	0.0 (0.0%)	3,200
23 Dec 1981	USD	15.501	15.501	15.373	15.501	2.2964	0.0 (0.0%)	2,800
22 Dec 1981	USD	15.501	15.626	15.501	15.501	2.2964	0.0 (0.0%)	4,200
21 Dec 1981	USD	15.501	15.501	15.501	15.501	2.2964	-0.125 (-0.80%)	2,600
18 Dec 1981	USD	15.626	15.626	15.501	15.626	2.315	0.0 (0.0%)	2,200
17 Dec 1981	USD	15.626	15.626	15.501	15.626	2.315	+0.125 (+0.81%)	4,400
16 Dec 1981	USD	15.501	15.501	15.123	15.501	2.2964	+0.378 (+2.50%)	3,101
15 Dec 1981	USD	15.123	15.123	15.123	15.123	2.2404	+0.121 (+0.81%)	1,400
14 Dec 1981	USD	15.002	15.252	15.002	15.002	2.2225	0.0 (0.0%)	2,400
11 Dec 1981	USD	15.002	15.002	15.002	15.002	2.2225	0.0 (0.0%)	2,101
10 Dec 1981	USD	15.002	15.002	14.749	15.002	2.2225	+0.253 (+1.72%)	1,200
9 Dec 1981	USD	14.749	14.874	14.624	14.749	2.185	-0.253 (-1.69%)	3,000
8 Dec 1981	USD	15.002	15.002	14.749	15.002	2.2225	0.0 (0.0%)	4,000
7 Dec 1981	USD	15.002	15.002	15.002	15.002	2.2225	+0.253 (+1.72%)	3,400
4 Dec 1981	USD	14.749	15.252	14.749	14.749	2.185	-0.503 (-3.30%)	3,501
3 Dec 1981	USD	15.252	15.252	15.252	15.252	2.2596	0.0 (0.0%)	400
2 Dec 1981	USD	15.252	15.373	15.002	15.252	2.2596	0.0 (0.0%)	1,701
1 Dec 1981	USD	15.252	15.252	15.002	15.252	2.2596	-0.121 (-0.79%)	3,501
30 Nov 1981	USD	15.373	15.626	15.373	15.373	2.2775	-0.128 (-0.83%)	1,501
27 Nov 1981	USD	15.501	15.501	15.501	15.501	2.2964	0.0 (0.0%)	2,101
26 Nov 1981	USD	15.501	15.501	15.501	15.501	2.2964	0.0 (0.0%)	0
25 Nov 1981	USD	15.501	15.501	15.501	15.501	2.2964	+0.128 (+0.83%)	701
24 Nov 1981	USD	15.373	15.373	15.002	15.373	2.2775	+0.25 (+1.65%)	1,501
23 Nov 1981	USD	15.123	15.626	15.123	15.123	2.2404	-0.628 (-3.99%)	3,101
20 Nov 1981	USD	15.751	15.751	15.252	15.751	2.3335	+0.628 (+4.15%)	6,000
19 Nov 1981	USD	15.123	15.252	15.123	15.123	2.2404	0.0 (0.0%)	901

Unicorn Response |