Business Insurance

Login  |  Register Subscribe



Sensient Technologies Corp (NY: SXT )

77.00 -1.00 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 78.36 78.36 76.35 77.00 209,565 -1.00(-1.28%)
Nov 14, 2024 79.60 79.64 77.86 78.00 154,732 -1.16(-1.47%)
Nov 13, 2024 79.13 80.06 77.55 79.16 175,065 +0.74(+0.94%)
Nov 12, 2024 80.23 80.70 78.37 78.42 123,111 -1.97(-2.45%)
Nov 11, 2024 80.04 80.74 79.82 80.39 125,878 +0.82(+1.03%)
Nov 08, 2024 80.62 80.63 79.17 79.57 228,071 -1.17(-1.45%)
Nov 07, 2024 81.09 81.17 79.23 80.74 257,905 -0.64(-0.79%)
Nov 06, 2024 80.49 81.85 79.75 81.38 380,484 +4.89(+6.39%)
Nov 05, 2024 74.82 76.81 74.44 76.49 131,972 +1.15(+1.53%)
Nov 04, 2024 75.40 76.22 75.09 75.34 100,897 -0.30(-0.40%)
Nov 01, 2024 75.71 76.30 75.23 75.64 106,891 +0.16(+0.21%)
Oct 31, 2024 77.25 77.57 75.40 75.48 124,533 -1.80(-2.33%)
Oct 30, 2024 77.98 78.92 77.26 77.28 94,302 -1.08(-1.38%)
Oct 29, 2024 78.49 79.28 78.16 78.36 87,700 -0.85(-1.07%)
Oct 28, 2024 78.00 79.30 77.46 79.21 249,506 +1.66(+2.14%)
Oct 25, 2024 78.41 79.49 77.42 77.55 112,972 +0.06(+0.08%)
Oct 24, 2024 77.02 77.55 76.46 77.49 110,425 +0.40(+0.52%)
Oct 23, 2024 76.57 77.35 76.14 77.09 125,153 +0.03(+0.04%)
Oct 22, 2024 76.55 77.14 76.15 77.06 61,589 +0.00(+0.00%)
Oct 21, 2024 78.59 78.59 77.04 77.06 74,779 -1.61(-2.05%)
Oct 18, 2024 78.99 78.99 78.39 78.67 93,262 -0.01(-0.01%)
Oct 17, 2024 79.12 79.35 78.50 78.68 86,796 -0.23(-0.29%)
Oct 16, 2024 78.80 79.67 78.54 78.91 76,803 +0.81(+1.04%)
Oct 15, 2024 77.53 79.35 77.53 78.10 97,917 +0.24(+0.31%)
Oct 14, 2024 77.31 78.12 77.12 77.86 74,740 +0.26(+0.34%)
Oct 11, 2024 76.89 77.75 76.89 77.60 65,326 +0.85(+1.11%)
Oct 10, 2024 76.41 76.85 75.63 76.75 130,854 -0.59(-0.76%)
Oct 09, 2024 76.90 78.01 76.81 77.34 96,410 +0.56(+0.73%)
Oct 08, 2024 76.42 77.28 75.86 76.78 75,630 +0.35(+0.46%)
Oct 07, 2024 77.02 77.02 75.92 76.43 88,478 -1.07(-1.38%)
Oct 04, 2024 77.77 77.77 77.00 77.50 70,878 +0.82(+1.07%)
Oct 03, 2024 77.77 78.00 76.61 76.68 84,003 -1.57(-2.01%)
Oct 02, 2024 77.91 78.43 77.80 78.25 79,447 -0.22(-0.28%)
Oct 01, 2024 79.85 80.09 78.30 78.47 89,869 -1.75(-2.18%)
Sep 30, 2024 79.77 80.40 79.12 80.22 118,225 +0.52(+0.65%)
Sep 27, 2024 80.36 80.86 79.34 79.70 78,677 +0.18(+0.23%)
Sep 26, 2024 79.14 79.63 78.75 79.52 87,983 +1.42(+1.82%)
Sep 25, 2024 78.61 78.61 77.62 78.10 111,236 -0.61(-0.77%)
Sep 24, 2024 78.58 79.52 78.37 78.71 86,936 +0.64(+0.82%)
Sep 23, 2024 78.01 78.34 77.66 78.07 96,551 +0.55(+0.71%)
Sep 20, 2024 78.86 78.86 77.17 77.52 598,195 -1.57(-1.99%)
Sep 19, 2024 78.39 79.16 77.94 79.09 140,005 +2.45(+3.20%)
Sep 18, 2024 76.67 78.25 76.06 76.64 101,084 -0.03(-0.04%)
Sep 17, 2024 76.01 77.46 75.87 76.67 108,272 +1.42(+1.89%)
Sep 16, 2024 76.13 76.13 75.08 75.25 82,973 -0.28(-0.37%)
Sep 13, 2024 74.69 75.81 74.69 75.53 96,296 +1.70(+2.30%)
Sep 12, 2024 74.15 74.25 73.05 73.83 67,293 +0.19(+0.26%)
Sep 11, 2024 73.63 73.67 71.79 73.64 128,318 -0.56(-0.75%)
Sep 10, 2024 73.79 74.41 73.47 74.20 100,685 +0.44(+0.60%)
Sep 09, 2024 73.84 74.47 73.18 73.76 102,327 -0.33(-0.45%)
Sep 06, 2024 75.38 75.56 73.46 74.09 79,239 -1.14(-1.52%)
Sep 05, 2024 76.04 76.04 74.97 75.23 104,247 -0.33(-0.44%)
Sep 04, 2024 75.67 76.14 74.96 75.56 91,981 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance