We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sensient Technologies Corp | NYSE:SXT | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.60 | 0.79% | 76.62 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 77.305 | 75.96 | 76.16 | 272,526 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 76.62 | 0.60 | 0.79% | 75.96 | 77.305 | 272,526 |
| 04 Feb 2025 | 76.02 | 0.92 | 1.23% | 74.835 | 76.03 | 179,040 |
| 03 Feb 2025 | 75.10 | -0.41 | -0.54% | 73.27 | 75.29 | 163,569 |
| 31 Jan 2025 | 75.51 | -0.04 | -0.05% | 74.87 | 76.115 | 161,965 |
| 30 Jan 2025 | 75.55 | 0.51 | 0.68% | 75.17 | 76.00 | 95,395 |
| 29 Jan 2025 | 75.04 | -1.09 | -1.43% | 74.849 | 76.62 | 167,779 |
| 28 Jan 2025 | 76.13 | -0.07 | -0.09% | 75.55 | 76.55 | 96,452 |
| 27 Jan 2025 | 76.20 | 0.14 | 0.18% | 75.71 | 76.635 | 132,547 |
| 24 Jan 2025 | 76.06 | 0.37 | 0.49% | 75.47 | 76.42 | 94,506 |
| 23 Jan 2025 | 75.69 | 0.00 | 0.00% | 75.69 | 75.69 | 0 |
| 22 Jan 2025 | 75.69 | 0.38 | 0.50% | 74.62 | 75.79 | 271,570 |
| 21 Jan 2025 | 75.31 | 1.59 | 2.16% | 73.71 | 75.40 | 190,067 |
| 17 Jan 2025 | 73.72 | 1.00 | 1.38% | 73.08 | 73.77 | 150,356 |
| 16 Jan 2025 | 72.72 | 0.58 | 0.80% | 71.38 | 72.85 | 219,535 |
| 15 Jan 2025 | 72.14 | 2.59 | 3.72% | 70.18 | 72.295 | 384,062 |
| 14 Jan 2025 | 69.55 | 1.31 | 1.92% | 68.49 | 69.635 | 319,168 |
| 13 Jan 2025 | 68.24 | 0.93 | 1.38% | 66.145 | 68.25 | 223,575 |
| 10 Jan 2025 | 67.31 | -3.18 | -4.51% | 67.16 | 69.02 | 319,256 |
| 08 Jan 2025 | 70.49 | 1.09 | 1.57% | 68.76 | 70.675 | 288,022 |
| 07 Jan 2025 | 69.40 | -0.59 | -0.84% | 68.84 | 70.1975 | 219,265 |
| 06 Jan 2025 | 69.99 | 0.07 | 0.10% | 69.50 | 70.86 | 218,652 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.87 | 76.65 | 73.27 | 75.44 | 153,550 | 0.75 | 0.99% |
| 1 Month | 69.09 | 76.65 | 66.145 | 72.73 | 203,345 | 7.53 | 10.90% |
| 3 Months | 79.13 | 80.465 | 66.145 | 74.60 | 186,507 | -2.51 | -3.17% |
| 6 Months | 71.23 | 81.85 | 66.145 | 75.44 | 150,986 | 5.39 | 7.57% |
| 1 Year | 61.62 | 82.99 | 55.02 | 72.88 | 177,632 | 15.00 | 24.34% |
| 3 Years | 81.32 | 89.34 | 52.90 | 71.83 | 201,471 | -4.70 | -5.78% |
| 5 Years | 63.13 | 106.32 | 38.24 | 69.07 | 243,719 | 13.49 | 21.37% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
