Sensient Technologies Corp (SSF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 1 | 1.41843971631 | 70.5 | 70.5 | 70 | 1 | 70.25 | DE |
| 12 | 3 | 4.3795620438 | 68.5 | 74.5 | 68.5 | 58 | 68.88452088 | DE |
| 26 | 7.5 | 11.71875 | 64 | 74.5 | 62 | 26 | 67.8078203 | DE |
| 52 | 15.5 | 27.6785714286 | 56 | 74.5 | 50.5 | 54 | 58.00261267 | DE |
| 156 | 12.5 | 21.186440678 | 59 | 74.5 | 50.5 | 54 | 58.02955195 | DE |
| 260 | 12.5 | 21.186440678 | 59 | 74.5 | 50.5 | 54 | 58.02955195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727295960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727209560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727123160 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726863960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726777560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726691160 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726604760 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726518360 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726259160 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726172760 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1726086360 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725999960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725913560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725654360 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725567960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725481560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725395160 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 1 |
| 1725308760 | 70.5 | 2 | 2.92 | 70.5 | 70.5 | 70.5 | 1 |
| 1725049560 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724963160 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724876760 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724790360 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724703960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724444760 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724358360 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724271960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724185560 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724099160 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723839960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723753560 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723667160 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723580760 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723494360 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723235160 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723148760 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1723062360 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1722975960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1722889560 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1722630360 | 68.5 | -4 | -5.52 | 69.5 | 69.5 | 68.5 | 148 |
| 1722544020 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 1 |
| 1722457560 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1722371160 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1722284760 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1722025560 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721939160 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721852760 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721766360 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721679960 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721420760 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721334360 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721247960 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1721161560 | 72.5 | 3.5 | 5.07 | 72.5 | 72.5 | 72.5 | 6 |
| 1721075160 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720815960 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720729560 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720643160 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720556760 | 69 | 1 | 1.47 | 68.5 | 69 | 68.5 | 250 |
| 1720470420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1720211220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1720124820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1720038420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 10 |
| 1719952020 | 68 | -1.5 | -2.16 | 68 | 68 | 68 | 1 |
| 1719865620 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 1 |
| 1719606420 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1719520020 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
