Sensient Technologies Corporation Common Stock (NY: SXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	74.15	74.57	72.62	74.01	283,720	+0.62(+0.84%)
Mar 10, 2025	72.43	74.41	72.39	73.39	376,691	+0.40(+0.55%)
Mar 07, 2025	71.38	73.33	71.03	72.99	392,884	+1.66(+2.33%)
Mar 06, 2025	70.55	71.84	69.95	71.33	236,079	+0.60(+0.85%)
Mar 05, 2025	69.08	70.92	69.02	70.73	253,489	+2.02(+2.94%)
Mar 04, 2025	68.27	69.70	68.17	68.71	245,525	+0.00(+0.00%)
Mar 03, 2025	69.81	70.19	68.62	68.71	253,485	-0.69(-0.99%)
Feb 28, 2025	68.63	69.84	68.38	69.40	266,017	+1.04(+1.52%)
Feb 27, 2025	69.32	69.73	68.24	68.36	304,309	-1.09(-1.57%)
Feb 26, 2025	70.14	70.29	69.07	69.45	221,911	-0.79(-1.12%)
Feb 25, 2025	69.95	71.19	69.95	70.24	151,032	+0.58(+0.83%)
Feb 24, 2025	69.44	70.38	68.83	69.66	214,141	+0.43(+0.62%)
Feb 21, 2025	70.54	70.54	69.14	69.23	218,707	-0.63(-0.90%)
Feb 20, 2025	70.10	70.72	69.23	69.86	176,602	-0.22(-0.31%)
Feb 19, 2025	69.23	70.67	68.78	70.08	263,813	-0.80(-1.13%)
Feb 18, 2025	70.80	72.16	70.62	70.88	262,204	-0.35(-0.49%)
Feb 14, 2025	71.90	73.38	67.61	71.23	622,038	-5.77(-7.49%)
Feb 13, 2025	75.55	77.56	75.47	77.00	251,766	+1.81(+2.41%)
Feb 12, 2025	75.54	76.19	75.17	75.19	154,959	-1.72(-2.24%)
Feb 11, 2025	75.94	77.28	75.94	76.91	125,662	+0.80(+1.05%)
Feb 10, 2025	76.23	76.45	75.67	76.11	151,755	+0.20(+0.26%)
Feb 07, 2025	77.05	77.18	75.69	75.91	160,965	-1.49(-1.93%)
Feb 06, 2025	77.16	77.49	76.74	77.40	205,867	+0.78(+1.02%)
Feb 05, 2025	76.16	77.31	75.96	76.62	272,526	+0.60(+0.79%)
Feb 04, 2025	75.01	76.03	74.91	76.02	179,040	+1.33(+1.78%)
Feb 03, 2025	74.20	74.88	72.87	74.69	164,466	-0.41(-0.54%)
Jan 31, 2025	74.94	75.70	74.46	75.10	163,304	-0.04(-0.05%)
Jan 30, 2025	75.17	75.59	74.76	75.14	95,923	+0.51(+0.68%)
Jan 29, 2025	75.46	76.20	74.44	74.63	168,700	-1.08(-1.43%)
Jan 28, 2025	75.59	76.13	75.14	75.71	99,702	-0.07(-0.09%)
Jan 27, 2025	75.61	76.22	75.30	75.78	133,345	+0.14(+0.18%)
Jan 24, 2025	75.35	75.98	75.06	75.64	97,255	-0.24(-0.31%)
Jan 23, 2025	74.98	76.04	74.86	75.88	132,729	+0.61(+0.81%)
Jan 22, 2025	74.33	75.38	73.67	75.28	281,609	+0.38(+0.50%)
Jan 21, 2025	74.03	74.99	73.31	74.90	192,642	+1.58(+2.16%)
Jan 17, 2025	73.36	73.37	72.75	73.32	151,322	+0.99(+1.38%)
Jan 16, 2025	71.45	72.45	70.99	72.32	221,232	+0.58(+0.80%)
Jan 15, 2025	70.65	71.90	69.80	71.75	386,166	+2.58(+3.72%)
Jan 14, 2025	68.30	69.25	68.30	69.17	321,020	+1.30(+1.92%)
Jan 13, 2025	66.36	67.88	65.78	67.87	224,802	+0.92(+1.38%)
Jan 10, 2025	68.64	68.64	66.79	66.94	321,008	-3.16(-4.51%)
Jan 08, 2025	68.71	70.29	68.38	70.11	289,603	+1.08(+1.57%)
Jan 07, 2025	69.59	69.81	68.46	69.02	220,468	-0.59(-0.84%)
Jan 06, 2025	69.49	70.47	69.12	69.61	219,852	+0.07(+0.10%)
Jan 03, 2025	69.65	69.81	69.08	69.54	121,259	-0.01(-0.01%)