NYSE:SXT
Sensient Technologies Corporation Stock Price (Quote)
$73.65
+0.430 (+0.587%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.72 | $75.04 | Wednesday, 1st May 2024 SXT stock ended at $73.65. This is 0.587% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $73.19 to a day high of $75.04. |
| 90 days | $55.02 | $75.04 | |
| 52 weeks | $52.90 | $78.69 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $73.59 | $75.04 | $73.19 | $73.65 | 179 058 |
| Apr 30, 2024 | $72.38 | $73.26 | $71.73 | $73.22 | 133 388 |
| Apr 29, 2024 | $71.29 | $73.42 | $70.62 | $72.68 | 250 704 |
| Apr 26, 2024 | $70.68 | $71.88 | $70.34 | $70.36 | 244 681 |
| Apr 25, 2024 | $69.76 | $69.86 | $68.76 | $69.64 | 222 629 |
| Apr 24, 2024 | $69.39 | $70.81 | $69.39 | $70.03 | 1 199 860 |
| Apr 23, 2024 | $68.92 | $70.35 | $68.92 | $69.89 | 343 165 |
| Apr 22, 2024 | $69.30 | $69.35 | $68.41 | $68.97 | 259 137 |
| Apr 19, 2024 | $67.80 | $69.20 | $67.80 | $69.14 | 137 484 |
| Apr 18, 2024 | $67.99 | $68.69 | $67.87 | $68.23 | 114 432 |
| Apr 17, 2024 | $69.00 | $69.37 | $67.81 | $67.82 | 141 246 |
| Apr 16, 2024 | $68.42 | $69.00 | $67.52 | $68.28 | 136 649 |
| Apr 15, 2024 | $68.86 | $69.39 | $68.26 | $69.06 | 138 064 |
| Apr 12, 2024 | $68.76 | $69.28 | $67.82 | $68.32 | 108 961 |
| Apr 11, 2024 | $68.88 | $69.68 | $68.47 | $69.57 | 125 878 |
| Apr 10, 2024 | $70.05 | $70.05 | $68.12 | $68.88 | 220 907 |
| Apr 09, 2024 | $70.36 | $72.76 | $70.02 | $71.76 | 187 847 |
| Apr 08, 2024 | $67.91 | $70.58 | $67.91 | $69.84 | 219 212 |
| Apr 05, 2024 | $67.28 | $67.47 | $66.72 | $67.31 | 101 340 |
| Apr 04, 2024 | $69.42 | $69.54 | $67.45 | $67.50 | 63 396 |
| Apr 03, 2024 | $67.47 | $68.94 | $67.47 | $68.64 | 86 789 |
| Apr 02, 2024 | $68.16 | $68.24 | $67.03 | $67.49 | 257 859 |
| Apr 01, 2024 | $69.22 | $69.22 | $67.99 | $68.69 | 153 651 |
| Mar 28, 2024 | $68.83 | $69.43 | $68.63 | $69.19 | 176 199 |
| Mar 27, 2024 | $68.14 | $69.01 | $68.08 | $68.91 | 210 310 |
