Quantcast

Sensient Technologies Corporation Common Stock Historical Stock Prices

SXT 
$71.27
*  
0.03
0.04%
Get SXT Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading SXT now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    SXT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.57 71.41 70.60 71.27 239,180
06/18/2018 70.75 71.41 70.6 71.27 239,180
06/15/2018 70.65 71.35 70.235 71.24 393,515
06/14/2018 70.77 70.85 70.18 70.84 217,570
06/13/2018 70.65 70.65 70.01 70.47 211,059
06/12/2018 70.89 70.89 70.295 70.6 219,006
06/11/2018 70.04 70.92 70.0203 70.86 175,191
06/08/2018 69.57 70.13 69.38 70.09 191,183
06/07/2018 69.2 69.839 69.2 69.65 356,440
06/06/2018 67.99 69.28 67.86 69.28 304,718
06/05/2018 68 68.285 67.5 68.1 213,877
06/04/2018 67.79 68.29 67.38 68.03 248,868
06/01/2018 67.7 67.84 67.17 67.4 202,774
05/31/2018 68.95 68.96 67.066 67.25 245,028
05/30/2018 68.39 69.24 68.05 68.93 271,933
05/29/2018 67.86 68.56 67.82 68.04 158,144
05/25/2018 68.07 68.49 67.91 68.29 129,087
05/24/2018 68.38 68.56 67.45 68.13 194,825
05/23/2018 68.16 68.48 67.64 68.28 203,190
05/22/2018 68.69 69.08 68.28 68.32 233,684
05/21/2018 69.1 69.36 68.25 68.61 244,340
05/18/2018 69.31 69.31 68.8 68.82 230,994
05/17/2018 68.53 69.17 68.51 69.08 197,100
05/16/2018 68.39 68.71 68.07 68.48 209,553
05/15/2018 68.28 68.39 67.905 68.26 184,553
05/14/2018 68.66 69.01 68.21 68.44 160,869
05/11/2018 69 69.3 68.37 68.54 152,628
05/10/2018 69.22 69.37 68.7 68.96 251,952
05/09/2018 69.53 69.89 68.77 69.21 293,825
05/08/2018 68.98 69.61 68.9 69.35 268,553
05/07/2018 67.99 69.63 67.6 69.14 532,712
05/04/2018 66.92 68.44 66.605 67.98 251,859
05/03/2018 66.29 67.285 66.11 67.1 318,779
05/02/2018 66.81 67.2 66.39 66.48 175,179
05/01/2018 66.85 67.25 65.96 67.05 246,582
04/30/2018 68.19 68.515 66.65 66.65 286,857
04/27/2018 67.87 68.47 67.8 68.18 199,258
04/26/2018 68.36 68.36 67.56 67.9 422,664
04/25/2018 66.25 69.86 65.5605 68.72 630,698
04/24/2018 68.99 68.99 66.81 67.16 382,037
04/23/2018 69.99 70.44 68.52 68.75 404,323
04/20/2018 70.19 70.635 69.73 70.05 200,054
04/19/2018 70.96 70.96 70.09 70.25 300,428
04/18/2018 70.22 71.33 70.07 71.11 262,970
04/17/2018 70.73 70.73 69.9 70.1 327,267
04/16/2018 69.3 70.6 68.98 70.51 201,324
04/13/2018 69.48 69.48 68.81 68.93 183,127
04/12/2018 70.05 70.05 69.31 69.45 172,703
04/11/2018 69.65 70.13 69.14 69.77 141,659
04/10/2018 70.28 70.46 69.57 70.05 234,211
04/09/2018 69.82 70.22 69.205 69.65 208,630
04/06/2018 69.69 70.305 69.12 69.37 235,890
04/05/2018 69.92 70.3 69.4 70.09 151,188
04/04/2018 68.11 69.67 68.025 69.51 140,102
04/03/2018 68.3 69 67.79 68.81 268,321
04/02/2018 70.35 70.64 67.78 68.18 273,138
03/29/2018 69.83 70.77 69.71 70.58 354,615
03/28/2018 68.53 69.805 68.53 69.46 314,257
03/27/2018 69.03 69.33 68.24 68.53 488,810
03/26/2018 68.58 69.14 68.21 68.63 318,698
03/23/2018 68.84 69.31 67.56 67.56 400,019
03/22/2018 70.35 70.47 68.63 68.64 313,073
03/21/2018 70.93 71.155 69.955 70.7 270,566
03/20/2018 71.39 71.465 70.42 70.76 247,671
03/19/2018 71.65 72.06 70.79 71.23 209,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio