Sensient Technologies Corporation Historical Stock Prices

SXT 
$56.13
*  
0.22
0.39%
Get SXT Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading SXT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  55.96  56.40  55.91  56.13 101,349
08/28/2014 56.22 56.4 55.91 56.13 101,198
08/27/2014 56.36 56.535 56.09 56.35 138,155
08/26/2014 55.39 56.22 55.05 56.2 259,745
08/25/2014 55.15 55.29 54.79 55.28 140,942
08/22/2014 55.01 55.405 54.85 54.89 177,321
08/21/2014 54.89 55.03 54.295 54.95 245,350
08/20/2014 55.04 55.38 54.69 54.98 171,912
08/19/2014 54.87 55.35 54.83 55.3 182,304
08/18/2014 54.9 55.28 54.54 54.81 254,748
08/15/2014 54.51 54.56 53.78 54.43 229,023
08/14/2014 53.93 54.2 53.89 54.11 86,599
08/13/2014 53.61 54.13 53.205 54 156,799
08/12/2014 52.88 53.53 52.645 53.4 149,920
08/11/2014 52.86 53.61 52.79 53.13 102,523
08/08/2014 51.84 52.67 51.75 52.58 95,824
08/07/2014 52.42 52.55 51.6 51.86 88,615
08/06/2014 52 52.77 52 52.3 104,629
08/05/2014 52.6 53.29 52.33 52.48 191,462
08/04/2014 53.06 53.06 51.91 53.01 186,302
08/01/2014 52.5 52.96 51.92 52.87 327,837
07/31/2014 53.52 53.75 52.48 52.5 313,701
07/30/2014 54.75 54.75 54.15 54.19 165,554
07/29/2014 55.07 55.27 54.49 54.49 215,019
07/28/2014 55.26 55.515 54.91 55.03 215,321
07/25/2014 54.04 55.66 54.04 55.33 272,299
07/24/2014 53.61 54.44 53.38 54.14 183,665
07/23/2014 54.06 54.19 53.42 53.79 147,502
07/22/2014 54.18 54.5 54 54.1 85,245
07/21/2014 54.09 54.26 53.51 54.03 97,254
07/18/2014 53.64 54.61 53.64 54.5 169,179
07/17/2014 53.87 54.365 53.63 53.72 151,081
07/16/2014 54.79 54.79 53.5 54.18 317,159
07/15/2014 54.98 55.26 54.25 54.47 197,604
07/14/2014 56.1 56.1 55.06 55.21 125,095
07/11/2014 55.65 55.87 55.52 55.64 151,945
07/10/2014 54.97 55.89 54.95 55.75 323,419
07/09/2014 56 56.21 55.59 55.95 163,852
07/08/2014 55.91 56.1 55.63 55.92 266,365
07/07/2014 56.01 56.1 55.36 56.01 174,858
07/03/2014 55.76 56.22 55.74 56.09 72,824
07/02/2014 56.03 56.26 55.6 55.66 145,538
07/01/2014 55.72 56.99 55.72 56.24 303,826
06/30/2014 55.15 55.84 54.91 55.72 250,467
06/27/2014 54.02 55.36 54.02 55.29 457,110
06/26/2014 54.88 55.018 54.25 54.41 133,411
06/25/2014 53.74 54.86 53.74 54.76 200,280
06/24/2014 54.03 54.98 53.84 54 215,513
06/23/2014 54.27 54.37 53.89 53.96 114,083
06/20/2014 54.31 54.31 53.68 54.13 414,245
06/19/2014 53.98 54.31 53.77 54.14 107,504
06/18/2014 53.78 53.99 53.26 53.95 136,283
06/17/2014 53.42 54.77 53.17 53.78 213,267
06/16/2014 53.39 53.64 53.14 53.41 182,726
06/13/2014 53.68 53.68 53.01 53.56 114,038
06/12/2014 53.9 54.08 53.31 53.55 147,947
06/11/2014 54.23 54.41 53.955 54.09 150,468
06/10/2014 54.25 54.52 53.95 54.5 197,252
06/09/2014 54.53 54.64 54.33 54.5 180,550
06/06/2014 54.15 54.76 54.11 54.58 331,945
06/05/2014 53.6 53.835 52.97 53.74 300,722
06/04/2014 53.29 53.61 53.08 53.48 199,145
06/03/2014 53.55 54.25 53.44 53.56 220,653
06/02/2014 54.89 54.89 53.59 54.01 309,697
05/30/2014 54.87 55.37 54.73 54.8 226,909
05/29/2014 55 55.115 54.24 54.77 212,776
05/28/2014 54.44 55.2797 54.43 54.98 151,567
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?