Sensient Technologies Corp (SSF)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 69.5 | -2 | -2.80 | 69.5 | 70 | 69.5 | 246 |
| 1734643620 | 71.5 | -3 | -4.03 | 71 | 71.5 | 71 | 203 |
| 1734557220 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1734470820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1734384420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1734125220 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1734038820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733952420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733866020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733779620 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733520420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733434020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733347620 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733261220 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 1 |
| 1733174820 | 74 | 0.5 | 0.68 | 74.5 | 74.5 | 74 | 137 |
| 1732915620 | 73.5 | -2 | -2.65 | 73.5 | 73.5 | 73.5 | 1 |
| 1732829160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732742760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732656360 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732569960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732310760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732224360 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732137960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732051560 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731965160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731705960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731619560 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731533160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731446760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731360360 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731101160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731014760 | 75.5 | 7 | 10.22 | 76.5 | 76.5 | 75.5 | 26 |
| 1730928360 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1730841960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1730755560 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 1 |
| 1730496360 | 69.5 | -4 | -5.44 | 69.5 | 69.5 | 69.5 | 1 |
| 1730409960 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1730323560 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1730237160 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 254 |
| 1730147160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729887960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729801560 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729715160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729628760 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729542360 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729283160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729196760 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1729110360 | 73 | 1 | 1.39 | 73 | 73 | 73 | 16 |
| 1729024020 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728937620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728678420 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728592020 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728505620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728419220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728332820 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728073620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1727987220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1727900820 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1727814420 | 72 | 2 | 2.86 | 72 | 72 | 72 | 1 |
| 1727679600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727420400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727334000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727247600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727161200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727074800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
