Sensient Technologies Corp (SXT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 1.06859205776 | 69.25 | 72.16 | 68.78 | 230332 | 70.06372977 | CS |
| 4 | -6.03 | -7.93212312549 | 76.02 | 77.56 | 67.61 | 203331 | 73.8970883 | CS |
| 12 | -7.92 | -10.1655756642 | 77.91 | 79.73 | 66.145 | 199609 | 73.62572326 | CS |
| 26 | -6.28 | -8.23390586076 | 76.27 | 81.85 | 66.145 | 162335 | 75.43895111 | CS |
| 52 | 2.71 | 4.02794292509 | 67.28 | 82.99 | 64.105 | 174383 | 73.83896826 | CS |
| 156 | -8.18 | -10.4643725214 | 78.17 | 89.34 | 52.9 | 199219 | 71.55446362 | CS |
| 260 | 15.51 | 28.4691629956 | 54.48 | 106.32 | 38.24 | 241827 | 69.30893161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 69.66 | 0.43 | 0.62 | 69.44 | 70.38 | 68.83 | 214141 |
| 1740181200 | 69.23 | -0.63 | -0.90 | 70.54 | 70.88 | 69.14 | 218707 |
| 1740094800 | 69.86 | -0.22 | -0.31 | 70.1 | 70.72 | 69.23 | 176602 |
| 1740008400 | 70.08 | -0.8 | -1.13 | 69.23 | 70.67 | 68.78 | 263813 |
| 1739922000 | 70.88 | -0.35 | -0.49 | 69.25 | 72.16 | 69.25 | 262204 |
| 1739576400 | 71.23 | -5.77 | -7.49 | 71.8 | 73.38 | 67.61 | 622038 |
| 1739490000 | 77 | 1.81 | 2.41 | 75.3 | 77.56 | 75.3 | 251769 |
| 1739403600 | 75.19 | -1.72 | -2.24 | 75.01 | 76.19 | 75.01 | 154771 |
| 1739317200 | 76.91 | 0.8 | 1.05 | 75.94 | 77.28 | 75.75 | 125662 |
| 1739230800 | 76.11 | 0.2 | 0.26 | 76.23 | 76.45 | 75.668 | 151755 |
| 1738971600 | 75.91 | -1.49 | -1.93 | 77.05 | 77.18 | 75.685 | 160824 |
| 1738885200 | 77.4 | 0.78 | 1.02 | 77.16 | 77.49 | 76.74 | 205867 |
| 1738798800 | 76.62 | 0.6 | 0.79 | 76.16 | 77.305 | 75.96 | 272526 |
| 1738712400 | 76.02 | 0.92 | 1.23 | 75.01 | 76.03 | 74.835 | 179040 |
| 1738626000 | 75.1 | -0.41 | -0.54 | 74.61 | 75.29 | 73.27 | 163569 |
| 1738366800 | 75.51 | -0.04 | -0.05 | 75.3 | 76.115 | 74.87 | 161965 |
| 1738280400 | 75.55 | 0.51 | 0.68 | 75.42 | 76 | 75.17 | 95395 |
| 1738194000 | 75.04 | -1.09 | -1.43 | 75.87 | 76.62 | 74.849 | 167779 |
| 1738107600 | 76.13 | -0.07 | -0.09 | 76 | 76.55 | 75.55 | 96452 |
| 1738021200 | 76.2 | 0.14 | 0.18 | 76.02 | 76.635 | 75.71 | 132547 |
| 1737762000 | 76.06 | 0.37 | 0.49 | 76.42 | 76.42 | 75.47 | 94506 |
| 1737675600 | 75.69 | 0 | 0.00 | 75.69 | 75.69 | 75.69 | 0 |
| 1737589200 | 75.69 | 0.38 | 0.50 | 74.8 | 75.79 | 74.62 | 271570 |
| 1737502800 | 75.31 | 1.59 | 2.16 | 74.76 | 75.4 | 73.71 | 190067 |
| 1737157200 | 73.72 | 1 | 1.38 | 73.76 | 73.77 | 73.08 | 150356 |
| 1737070800 | 72.72 | 0.58 | 0.80 | 71.84 | 72.85 | 71.38 | 219535 |
| 1736984400 | 72.14 | 2.59 | 3.72 | 71.04 | 72.295 | 70.18 | 384062 |
| 1736898000 | 69.55 | 1.31 | 1.92 | 68.49 | 69.635 | 68.49 | 319168 |
| 1736811600 | 68.24 | 0.93 | 1.38 | 66.239999 | 68.25 | 66.144999 | 223575 |
| 1736552400 | 67.31 | -3.18 | -4.51 | 68.52 | 69.02 | 67.16 | 319256 |
| 1736379600 | 70.49 | 1.09 | 1.57 | 69.09 | 70.675 | 68.76 | 288022 |
| 1736293200 | 69.4 | -0.59 | -0.84 | 69.97 | 70.1975 | 68.84 | 219265 |
| 1736206800 | 69.99 | 0.07 | 0.10 | 69.87 | 70.86 | 69.5 | 218652 |
| 1735947600 | 69.92 | -0.01 | -0.01 | 70.03 | 70.21 | 69.455 | 120597 |
| 1735861200 | 69.93 | -1.33 | -1.87 | 71.63 | 71.63 | 69.725 | 143002 |
| 1735688400 | 71.26 | 0.26 | 0.37 | 71.53 | 72.05 | 71.001 | 130003 |
| 1735602000 | 71 | -1.18 | -1.63 | 71.9 | 71.9 | 70.88 | 143215 |
| 1735342800 | 72.18 | -0.82 | -1.12 | 72.37 | 73.125 | 71.35 | 158257 |
| 1735256400 | 73 | -0.43 | -0.59 | 72.71 | 73.225 | 72.515 | 142660 |
| 1735077840 | 73.43 | 0.45 | 0.62 | 72.83 | 73.495 | 72.1924 | 35704 |
| 1734997200 | 72.98 | -0.36 | -0.49 | 73.58 | 73.61 | 72.33 | 114660 |
| 1734738000 | 73.34 | 0.34 | 0.47 | 72.01 | 74.0999 | 72.01 | 557068 |
| 1734651600 | 73 | -0.79 | -1.07 | 73.96 | 74.47 | 72.89 | 189706 |
| 1734565200 | 73.79 | -2.67 | -3.49 | 76.55 | 76.99 | 73.15 | 183822 |
| 1734478800 | 76.46 | -0.78 | -1.01 | 76.95 | 77.6 | 75.83 | 187912 |
| 1734392400 | 77.24 | -0.05 | -0.06 | 76.9 | 77.9 | 76.89 | 150142 |
| 1734133200 | 77.29 | -0.09 | -0.12 | 77.16 | 77.33 | 76.4 | 99988 |
| 1734046800 | 77.38 | 0.38 | 0.49 | 77.12 | 77.66 | 76.76 | 116902 |
| 1733960400 | 77 | 0.36 | 0.47 | 77.15 | 78.015 | 76.735 | 246859 |
| 1733874000 | 76.64 | -1.36 | -1.74 | 78.29 | 78.29 | 76.36 | 338391 |
| 1733787600 | 78 | -0.1 | -0.13 | 79.38 | 79.73 | 77.87 | 157198 |
| 1733528400 | 78.1 | 0.1 | 0.13 | 78.45 | 78.87 | 77.73 | 132819 |
| 1733442000 | 78 | -0.28 | -0.36 | 78.27 | 78.72 | 77.71 | 276844 |
| 1733355600 | 78.28 | 0.24 | 0.31 | 77.96 | 79.27 | 77.58 | 149364 |
| 1733269200 | 78.04 | -0.41 | -0.52 | 78.72 | 78.72 | 77.2 | 105589 |
| 1733182800 | 78.45 | 0.81 | 1.04 | 77.91 | 78.745 | 77.06 | 136846 |
| 1732917840 | 77.64 | 0.55 | 0.71 | 77.24 | 77.76 | 76.815 | 121669 |
| 1732750800 | 77.09 | -0.9 | -1.15 | 78.18 | 78.62 | 76.94 | 201445 |
| 1732664400 | 77.99 | -1.21 | -1.53 | 78.67 | 78.76 | 77.64 | 179595 |
| 1732578000 | 79.2 | 0.53 | 0.67 | 79.52 | 80.465 | 79.085 | 296263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
