Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensient Technologies Corp (NY: SXT )

75.46 +0.91 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 57.73 57.79 57.08 57.25 197,778 -0.48(-0.84%)
Nov 29, 2023 58.11 59.00 57.65 57.73 262,208 +0.27(+0.46%)
Nov 28, 2023 57.63 58.18 57.31 57.46 237,794 -0.05(-0.09%)
Nov 27, 2023 58.13 58.15 57.09 57.51 201,073 -0.61(-1.05%)
Nov 24, 2023 58.01 58.70 57.87 58.13 110,570 +0.53(+0.93%)
Nov 22, 2023 57.21 57.83 56.64 57.59 1,929,433 +0.91(+1.60%)
Nov 21, 2023 56.52 57.49 55.83 56.68 566,186 -0.86(-1.49%)
Nov 20, 2023 58.50 58.98 57.53 57.54 416,842 -2.47(-4.12%)
Nov 17, 2023 61.34 61.34 59.73 60.01 282,128 -0.71(-1.17%)
Nov 16, 2023 60.72 60.98 59.67 60.72 139,284 +0.20(+0.33%)
Nov 15, 2023 60.75 61.20 60.06 60.53 307,092 -0.12(-0.20%)
Nov 14, 2023 58.40 60.66 58.40 60.64 213,192 +3.85(+6.79%)
Nov 13, 2023 56.88 57.34 56.01 56.79 127,335 -0.09(-0.16%)
Nov 10, 2023 56.72 57.32 56.25 56.88 124,757 +0.26(+0.45%)
Nov 09, 2023 57.32 57.34 56.56 56.62 245,437 -0.08(-0.14%)
Nov 08, 2023 57.32 57.32 56.37 56.70 103,366 -0.42(-0.74%)
Nov 07, 2023 57.36 57.41 56.67 57.13 112,112 -0.14(-0.24%)
Nov 06, 2023 57.62 57.77 57.03 57.27 149,211 -0.71(-1.23%)
Nov 03, 2023 57.50 58.32 57.03 57.98 135,992 +1.75(+3.11%)
Nov 02, 2023 55.78 56.27 55.33 56.23 134,130 +1.27(+2.30%)
Nov 01, 2023 55.14 55.29 54.44 54.96 137,393 -0.38(-0.69%)
Oct 31, 2023 54.46 55.46 54.46 55.35 173,169 +1.26(+2.32%)
Oct 30, 2023 55.56 55.65 54.06 54.09 191,306 -0.73(-1.32%)
Oct 27, 2023 55.60 55.60 54.51 54.82 200,548 -0.42(-0.76%)
Oct 26, 2023 54.92 55.77 54.92 55.24 186,515 +0.80(+1.48%)
Oct 25, 2023 54.32 55.33 54.02 54.43 184,118 -0.45(-0.82%)
Oct 24, 2023 55.74 56.13 54.86 54.88 419,039 -0.78(-1.41%)
Oct 23, 2023 55.81 56.55 55.23 55.67 381,166 -0.81(-1.44%)
Oct 20, 2023 57.30 57.30 55.11 56.48 542,940 +1.36(+2.47%)
Oct 19, 2023 55.14 56.22 54.62 55.12 434,341 +0.02(+0.04%)
Oct 18, 2023 56.47 56.59 54.89 55.10 351,961 -1.95(-3.42%)
Oct 17, 2023 53.46 57.47 53.12 57.05 463,877 +4.67(+8.91%)
Oct 16, 2023 52.69 53.26 52.25 52.38 434,443 +0.26(+0.49%)
Oct 13, 2023 52.31 52.58 51.89 52.13 224,877 -0.13(-0.24%)
Oct 12, 2023 53.67 53.82 52.25 52.26 261,954 -1.21(-2.26%)
Oct 11, 2023 55.14 55.38 53.41 53.46 235,450 -1.74(-3.15%)
Oct 10, 2023 54.72 55.56 54.60 55.20 343,327 +0.53(+0.97%)
Oct 09, 2023 55.01 55.32 54.55 54.67 178,288 -0.68(-1.22%)
Oct 06, 2023 55.16 55.74 54.66 55.35 191,734 +0.01(+0.02%)
Oct 05, 2023 55.46 55.82 54.98 55.34 187,631 -0.07(-0.12%)
Oct 04, 2023 55.61 55.94 54.90 55.40 222,667 +0.11(+0.20%)
Oct 03, 2023 55.33 55.50 54.97 55.30 280,719 -0.20(-0.35%)
Oct 02, 2023 56.97 56.97 55.16 55.49 337,089 -1.87(-3.27%)
Sep 29, 2023 58.57 58.71 57.34 57.37 336,122 -0.79(-1.37%)
Sep 28, 2023 58.34 58.68 58.02 58.16 403,558 -0.14(-0.24%)
Sep 27, 2023 58.18 58.69 57.69 58.30 213,605 +0.61(+1.05%)
Sep 26, 2023 58.92 59.25 57.66 57.69 246,919 -1.59(-2.68%)
Sep 25, 2023 59.22 59.51 59.17 59.28 127,355 -0.12(-0.20%)
Sep 22, 2023 59.99 60.26 59.39 59.40 195,314 -0.31(-0.53%)
Sep 21, 2023 60.04 60.20 59.48 59.71 232,440 -0.75(-1.23%)
Sep 20, 2023 60.58 61.68 60.41 60.46 174,811 +0.13(+0.21%)
Sep 19, 2023 60.76 61.18 60.17 60.33 219,897 -0.54(-0.89%)
Sep 18, 2023 62.56 62.56 60.23 60.87 384,330 -1.71(-2.73%)
Sep 15, 2023 62.16 63.75 62.01 62.58 8,156,012 +0.29(+0.47%)
Sep 14, 2023 61.10 62.75 61.10 62.28 380,225 +1.45(+2.39%)
Sep 13, 2023 61.11 61.30 60.67 60.83 254,279 -0.22(-0.35%)
Sep 12, 2023 61.83 62.27 60.47 61.04 215,352 -1.17(-1.88%)
Sep 11, 2023 62.81 63.17 61.54 62.21 237,417 -0.45(-0.72%)
Sep 08, 2023 62.78 63.17 62.23 62.66 246,272 -0.44(-0.70%)
Sep 07, 2023 63.61 63.78 62.77 63.10 284,747 -0.47(-0.74%)
Sep 06, 2023 63.59 63.84 62.94 63.58 289,378 +0.17(+0.26%)
Sep 05, 2023 60.83 63.66 60.80 63.41 591,839 +2.58(+4.24%)
Sep 01, 2023 60.72 61.68 60.72 60.83 138,406 +0.39(+0.65%)
Aug 31, 2023 60.45 60.99 60.17 60.44 158,710 -0.06(-0.10%)
Aug 30, 2023 59.37 60.80 59.33 60.50 141,379 +0.86(+1.45%)
Aug 29, 2023 59.36 59.80 59.06 59.63 123,459 +0.12(+0.20%)
Aug 28, 2023 59.02 60.14 59.02 59.51 139,044 +0.57(+0.97%)
Aug 25, 2023 58.42 59.29 58.12 58.95 137,446 +0.63(+1.08%)
Aug 24, 2023 58.07 58.67 57.69 58.32 153,394 -0.17(-0.29%)
Aug 23, 2023 57.89 58.56 57.71 58.48 229,166 +0.78(+1.36%)
Aug 22, 2023 57.23 57.76 56.94 57.70 136,720 +0.71(+1.24%)
Aug 21, 2023 57.42 57.43 56.59 56.99 201,446 -0.44(-0.77%)
Aug 18, 2023 57.04 58.03 57.04 57.43 560,626 +0.15(+0.26%)
Aug 17, 2023 56.64 57.40 56.64 57.29 161,137 +0.41(+0.72%)
Aug 16, 2023 56.75 57.16 56.41 56.88 165,495 +0.06(+0.10%)
Aug 15, 2023 56.74 57.03 56.27 56.82 141,984 -0.42(-0.74%)
Aug 14, 2023 57.76 57.93 56.73 57.24 243,193 -0.52(-0.90%)
Aug 11, 2023 58.02 58.32 57.49 57.76 166,453 -0.55(-0.94%)
Aug 10, 2023 58.19 58.92 57.55 58.31 249,966 +0.12(+0.20%)
Aug 09, 2023 59.06 59.14 58.06 58.19 184,346 -1.15(-1.93%)
Aug 08, 2023 59.48 59.57 58.47 59.34 173,924 -1.15(-1.90%)
Aug 07, 2023 60.37 60.89 59.87 60.49 133,658 +0.12(+0.19%)
Aug 04, 2023 60.30 61.39 60.18 60.37 135,906 -0.16(-0.26%)
Aug 03, 2023 62.13 62.13 60.49 60.52 192,792 -1.79(-2.88%)
Aug 02, 2023 61.31 62.34 61.04 62.32 213,640 +0.25(+0.41%)
Aug 01, 2023 62.22 62.44 61.35 62.06 205,919 -0.34(-0.55%)
Jul 31, 2023 63.41 63.61 62.13 62.41 279,338 -0.68(-1.08%)
Jul 28, 2023 64.48 64.48 62.94 63.09 169,648 -0.68(-1.07%)
Jul 27, 2023 64.72 65.19 63.57 63.77 182,021 -0.41(-0.64%)
Jul 26, 2023 63.49 65.02 63.49 64.18 352,371 +0.57(+0.90%)
Jul 25, 2023 62.93 64.29 62.92 63.60 201,433 +0.96(+1.54%)
Jul 24, 2023 63.72 63.97 62.42 62.64 293,375 -1.08(-1.70%)
Jul 21, 2023 62.70 65.71 61.26 63.72 331,753 -3.88(-5.74%)
Jul 20, 2023 68.29 68.98 67.29 67.60 128,315 -0.39(-0.57%)
Jul 19, 2023 67.03 68.07 66.85 67.99 183,160 +1.26(+1.88%)
Jul 18, 2023 66.28 66.75 66.00 66.73 157,569 +0.57(+0.85%)
Jul 17, 2023 66.87 66.87 65.88 66.17 139,579 -0.93(-1.38%)
Jul 14, 2023 66.67 67.22 65.60 67.09 126,307 +0.19(+0.29%)
Jul 13, 2023 67.57 67.85 66.80 66.90 163,337 -0.67(-1.00%)
Jul 12, 2023 67.92 68.21 67.12 67.57 197,268 +0.78(+1.17%)
Jul 11, 2023 66.93 67.43 66.52 66.79 197,582 +0.02(+0.03%)
Jul 10, 2023 66.25 67.44 66.25 66.77 165,171 +0.31(+0.47%)
Jul 07, 2023 66.24 67.28 66.24 66.46 181,049 +0.35(+0.53%)
Jul 06, 2023 66.89 67.12 65.77 66.11 125,578 -1.66(-2.44%)
Jul 05, 2023 68.90 68.90 67.70 67.77 114,515 -1.52(-2.19%)
Jul 03, 2023 68.89 69.67 68.89 69.29 120,533 -0.03(-0.04%)
Jun 30, 2023 69.47 69.73 69.15 69.31 140,302 +0.14(+0.20%)
Jun 29, 2023 67.77 70.03 67.76 69.18 126,060 +1.34(+1.97%)
Jun 28, 2023 67.83 67.89 67.03 67.84 115,372 -0.28(-0.41%)
Jun 27, 2023 68.85 69.19 68.13 68.13 103,127 -0.66(-0.96%)
Jun 26, 2023 67.57 69.32 67.57 68.79 105,512 +1.00(+1.48%)
Jun 23, 2023 68.49 69.09 67.72 67.78 305,596 -1.84(-2.65%)
Jun 22, 2023 70.50 70.50 69.39 69.63 95,873 -0.93(-1.31%)
Jun 21, 2023 70.72 71.20 70.10 70.55 110,675 -0.65(-0.92%)
Jun 20, 2023 72.38 72.38 71.16 71.21 148,052 -1.48(-2.04%)
Jun 16, 2023 73.88 73.88 72.30 72.69 284,199 -0.72(-0.98%)
Jun 15, 2023 72.27 73.61 71.97 73.41 132,124 -0.51(-0.69%)
May 08, 2023 73.99 74.68 73.57 73.91 86,124 +0.05(+0.07%)
May 05, 2023 73.70 74.32 73.34 73.87 103,419 +1.16(+1.59%)
May 04, 2023 72.59 72.83 71.79 72.71 133,309 -0.45(-0.61%)
May 03, 2023 73.21 74.53 72.92 73.15 162,608 -0.06(-0.08%)
May 02, 2023 72.88 73.33 71.41 73.21 162,122 -0.24(-0.33%)
May 01, 2023 72.16 73.96 71.83 73.45 127,617 +1.29(+1.79%)
Apr 28, 2023 71.70 72.84 71.55 72.16 237,063 +0.74(+1.03%)
Apr 27, 2023 69.87 71.50 69.72 71.43 162,920 +1.92(+2.76%)
Apr 26, 2023 70.30 70.58 69.21 69.51 231,063 -1.40(-1.97%)
Apr 25, 2023 70.92 71.23 70.25 70.90 195,056 -0.86(-1.20%)
Apr 24, 2023 72.40 72.69 71.72 71.77 132,590 -0.72(-0.99%)
Apr 21, 2023 72.92 72.92 71.76 72.48 120,174 -0.13(-0.17%)
Apr 20, 2023 72.36 73.02 72.13 72.61 126,531 -0.35(-0.48%)
Apr 19, 2023 72.22 73.09 71.92 72.96 114,787 +0.62(+0.86%)
Apr 18, 2023 73.82 73.82 71.90 72.34 100,261 -0.96(-1.31%)
Apr 17, 2023 73.28 73.55 72.56 73.30 102,820 +0.30(+0.41%)
Apr 14, 2023 73.95 74.38 72.43 73.00 129,387 -0.98(-1.32%)
Apr 13, 2023 73.60 74.18 73.25 73.98 99,328 +0.39(+0.53%)
Apr 12, 2023 75.30 75.30 73.35 73.59 107,787 -1.14(-1.53%)
Apr 11, 2023 74.23 75.33 73.92 74.73 125,120 +0.70(+0.94%)
Apr 10, 2023 73.05 74.04 73.05 74.03 174,033 +0.92(+1.26%)
Apr 06, 2023 72.35 73.29 72.00 73.11 179,281 +0.77(+1.06%)
Apr 05, 2023 72.23 72.88 71.68 72.35 151,610 -0.23(-0.32%)
Apr 04, 2023 73.46 73.56 72.10 72.58 113,800 -0.73(-0.99%)
Apr 03, 2023 74.09 74.41 72.69 73.31 131,088 -0.89(-1.20%)
Mar 31, 2023 72.48 74.38 72.31 74.20 257,778 +2.08(+2.89%)
Mar 30, 2023 72.85 73.05 71.96 72.11 105,786 -0.21(-0.29%)
Mar 29, 2023 72.28 72.63 71.73 72.33 200,254 +0.30(+0.42%)
Mar 28, 2023 71.53 72.10 71.33 72.03 156,523 +0.12(+0.16%)
Mar 27, 2023 72.10 72.39 71.42 71.91 91,793 +0.65(+0.91%)
Mar 24, 2023 68.78 71.32 68.24 71.26 168,235 +2.15(+3.11%)
Mar 23, 2023 68.59 70.04 68.59 69.11 164,877 +0.52(+0.76%)
Mar 22, 2023 69.68 70.74 68.56 68.59 157,488 -1.06(-1.52%)
Mar 21, 2023 70.24 70.24 68.49 69.64 203,296 +0.42(+0.60%)
Mar 20, 2023 68.66 69.54 68.24 69.23 169,178 +1.05(+1.54%)
Mar 17, 2023 69.07 69.07 67.53 68.18 526,138 -0.89(-1.29%)
Mar 16, 2023 68.02 69.70 66.63 69.07 206,786 +0.29(+0.42%)
Mar 15, 2023 66.98 68.84 66.98 68.78 299,874 -0.16(-0.24%)
Mar 14, 2023 69.22 69.55 68.07 68.95 136,288 +1.68(+2.49%)
Mar 13, 2023 66.87 68.13 66.87 67.27 135,300 -0.68(-1.00%)
Mar 10, 2023 69.26 69.26 67.45 67.95 196,006 -1.58(-2.27%)
Mar 09, 2023 70.72 70.91 69.32 69.53 117,255 -1.23(-1.74%)
Mar 08, 2023 71.10 71.41 70.14 70.76 102,803 -0.09(-0.12%)
Mar 07, 2023 71.65 71.65 70.19 70.84 137,406 -0.69(-0.96%)
Mar 06, 2023 73.88 73.88 71.17 71.53 129,556 -2.26(-3.06%)
Mar 03, 2023 73.90 73.96 72.80 73.79 83,665 +0.43(+0.58%)
Mar 02, 2023 72.19 73.50 71.74 73.36 103,106 +0.69(+0.95%)
Mar 01, 2023 72.91 73.27 72.07 72.68 136,474 -0.39(-0.53%)
Feb 28, 2023 73.17 74.29 73.06 73.06 180,903 +0.01(+0.01%)
Feb 27, 2023 73.23 73.81 72.92 73.05 167,516 +0.57(+0.79%)
Feb 24, 2023 71.62 72.55 71.31 72.48 128,625 -0.06(-0.08%)
Feb 23, 2023 72.79 73.14 71.43 72.54 148,174 +0.09(+0.12%)
Feb 22, 2023 72.42 73.39 72.42 72.45 281,816 +0.21(+0.30%)
Feb 21, 2023 74.46 74.46 72.13 72.24 248,740 -2.86(-3.81%)
Feb 17, 2023 76.06 76.06 74.61 75.10 297,144 -0.59(-0.78%)
Feb 16, 2023 75.42 76.41 75.12 75.69 328,243 -0.96(-1.25%)
Feb 15, 2023 75.38 76.75 74.97 76.65 252,435 +0.88(+1.16%)
Feb 14, 2023 74.25 76.53 74.18 75.77 325,911 +1.30(+1.74%)
Feb 13, 2023 71.35 74.54 71.35 74.47 281,767 +2.66(+3.70%)
Feb 10, 2023 65.90 72.87 65.90 71.81 372,499 +1.56(+2.22%)
Feb 09, 2023 73.73 74.30 68.93 70.25 401,885 -3.11(-4.24%)
Feb 08, 2023 74.22 74.56 73.16 73.36 115,634 -1.56(-2.08%)
Feb 07, 2023 74.54 75.21 73.56 74.93 299,338 -0.18(-0.25%)
Feb 06, 2023 75.16 75.50 74.39 75.11 122,263 -0.55(-0.73%)
Feb 03, 2023 75.62 76.05 75.04 75.66 125,976 -0.36(-0.47%)
Feb 02, 2023 74.57 76.11 74.22 76.02 187,008 +1.79(+2.42%)
Feb 01, 2023 72.69 74.88 72.68 74.23 188,606 +1.25(+1.72%)
Jan 31, 2023 71.00 73.08 70.78 72.97 274,200 +2.18(+3.08%)
Jan 30, 2023 69.71 71.36 69.71 70.79 220,165 +0.86(+1.23%)
Jan 27, 2023 70.20 70.48 69.57 69.94 77,439 -0.58(-0.82%)
Jan 26, 2023 70.66 70.71 69.86 70.51 130,360 -0.13(-0.19%)
Jan 25, 2023 69.56 70.67 69.06 70.65 151,579 +0.40(+0.56%)
Jan 24, 2023 71.88 71.88 69.23 70.25 197,430 -2.20(-3.03%)
Jan 23, 2023 71.28 72.47 70.75 72.45 123,028 +1.11(+1.55%)
Jan 20, 2023 72.97 72.97 70.93 71.34 202,770 -1.23(-1.70%)
Jan 19, 2023 72.74 73.30 71.79 72.58 112,849 -0.73(-1.00%)
Jan 18, 2023 75.11 75.16 73.15 73.31 114,366 -1.45(-1.93%)
Jan 17, 2023 75.66 75.66 74.52 74.76 100,586 -0.43(-0.58%)
Jan 13, 2023 75.09 75.64 74.51 75.19 78,804 -0.29(-0.38%)
Jan 12, 2023 74.37 75.53 73.76 75.48 128,210 +1.60(+2.17%)
Jan 11, 2023 73.00 74.02 72.97 73.88 111,223 +1.46(+2.01%)
Jan 10, 2023 71.03 72.81 70.74 72.42 187,052 +1.00(+1.40%)
Jan 09, 2023 71.82 72.23 71.05 71.42 120,106 -0.20(-0.28%)
Jan 06, 2023 70.02 71.79 69.71 71.62 94,419 +2.41(+3.48%)
Jan 05, 2023 70.04 70.04 68.39 69.21 160,840 -1.28(-1.82%)
Jan 04, 2023 70.78 71.27 70.02 70.49 112,341 +0.43(+0.62%)
Jan 03, 2023 70.64 71.40 69.25 70.06 136,917 -0.24(-0.34%)
Dec 30, 2022 70.89 70.90 69.93 70.30 78,944 -0.94(-1.31%)
Dec 29, 2022 70.39 71.50 70.39 71.24 87,624 +1.52(+2.18%)
Dec 28, 2022 70.75 70.76 69.67 69.71 52,102 -0.84(-1.19%)
Dec 27, 2022 70.20 70.96 69.93 70.55 65,286 +0.24(+0.34%)
Dec 23, 2022 69.75 70.32 69.58 70.31 53,843 +0.61(+0.87%)
Dec 22, 2022 69.83 69.83 68.70 69.70 92,191 -0.65(-0.92%)
Dec 21, 2022 69.73 70.84 69.68 70.35 126,439 +1.00(+1.45%)
Dec 20, 2022 69.14 69.67 68.87 69.35 95,526 +0.30(+0.43%)
Dec 19, 2022 69.75 70.09 68.65 69.05 128,760 -0.97(-1.39%)
Dec 16, 2022 68.81 70.58 68.73 70.02 625,106 +0.18(+0.26%)
Dec 15, 2022 70.47 70.65 69.57 69.84 123,807 -1.50(-2.11%)
Dec 14, 2022 71.91 72.84 70.67 71.34 177,171 -0.74(-1.03%)
Dec 13, 2022 73.62 74.02 71.40 72.08 175,687 +0.56(+0.78%)
Dec 12, 2022 70.83 71.54 70.34 71.53 113,130 +0.91(+1.28%)
Dec 09, 2022 70.85 71.54 70.57 70.62 93,793 -0.53(-0.75%)
Dec 08, 2022 70.99 71.19 70.40 71.15 133,657 +0.40(+0.57%)
Dec 07, 2022 70.57 71.50 70.42 70.74 86,466 -0.13(-0.18%)
Dec 06, 2022 71.82 72.25 70.35 70.87 138,334 -1.11(-1.54%)
Dec 05, 2022 72.71 72.71 71.36 71.98 98,204 -0.95(-1.31%)
Dec 02, 2022 71.00 73.34 71.00 72.93 102,682 +1.12(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.