Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SENSIENT TECHNOLOGIES CORP Historical Prices

  • Historical Data: SXT

    Return as of November 24 2009

    1 Month -1.97%
    6 Month 12.76%
    YTD 8.46%
    1 Year 8.19%
    3 Year 9.75%
    5 Year 12.76%

  • SENSIENT TECHNOLOGIES CORP ( SXT ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 432,363 26.80 25.98 26.40 25.99
    10/27/09 327,336 26.31 25.78 26.17 25.86
    10/28/09 292,706 26.19 25.45 25.92 25.49
    10/29/09 280,075 25.87 25.56 25.69 25.77
    10/30/09 344,215 25.83 25.10 25.61 25.29
    11/02/09 359,856 25.72 25.04 25.45 25.54
    11/03/09 282,112 25.55 25.04 25.34 25.50
    11/04/09 273,272 25.81 25.00 25.55 25.08
    11/05/09 554,258 25.47 25.06 25.18 25.45
    11/06/09 198,679 25.67 25.20 25.20 25.49
    11/09/09 229,524 26.16 25.50 25.61 26.16
    11/10/09 212,962 26.335 25.84 26.01 26.00
    11/11/09 206,554 26.31 25.69 26.21 25.95
    11/12/09 223,217 26.15 25.41 25.98 25.43
    11/13/09 175,864 25.927 25.20 25.54 25.74
    11/16/09 241,381 26.41 25.78 25.83 26.26
    11/17/09 333,440 26.42 26.16 26.24 26.37
    11/18/09 165,953 26.50 26.16 26.36 26.32
    11/19/09 210,364 26.12 25.48 26.07 25.61
    11/20/09 174,786 25.74 25.39 25.42 25.72
    11/23/09 230,856 26.53 25.77 25.95 25.90

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SXT

    Valuation

    Calculate the value of or shares of SXT , since