Sensient Technologies Corp (SXT)
77.67
+0.92
(+1.20%)
USD |
NYSE |
May 31, 16:00
77.69
+0.02
(+0.03%)
Pre-Market: 20:00
Sensient Technologies Price: 77.67 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 76.89 | 78.00 | 76.47 | 77.67 | 295540.0 |
| May 30, 2024 | 74.77 | 76.88 | 74.77 | 76.75 | 329747.0 |
| May 29, 2024 | 74.36 | 75.42 | 74.24 | 74.26 | 202891.0 |
| May 28, 2024 | 75.86 | 75.86 | 74.31 | 74.90 | 140867.0 |
| May 24, 2024 | 75.10 | 75.74 | 74.61 | 75.46 | 107537.0 |
| May 23, 2024 | 75.00 | 75.33 | 74.12 | 74.55 | 117864.0 |
| May 22, 2024 | 75.37 | 75.58 | 74.77 | 75.13 | 117116.0 |
| May 21, 2024 | 75.51 | 76.01 | 75.32 | 75.99 | 254154.0 |
| May 20, 2024 | 75.78 | 75.98 | 75.42 | 75.65 | 63876.00 |
| May 17, 2024 | 75.75 | 76.32 | 75.51 | 75.98 | 103743.0 |
| May 16, 2024 | 75.15 | 75.55 | 74.56 | 75.50 | 143625.0 |
| May 15, 2024 | 75.38 | 75.38 | 74.45 | 75.26 | 157718.0 |
| May 14, 2024 | 76.13 | 76.13 | 74.89 | 75.09 | 168469.0 |
| May 13, 2024 | 76.54 | 76.71 | 75.57 | 75.59 | 165186.0 |
| May 10, 2024 | 76.43 | 76.51 | 75.56 | 76.39 | 116345.0 |
| May 09, 2024 | 76.32 | 76.75 | 75.85 | 76.21 | 152218.0 |
| May 08, 2024 | 75.38 | 76.18 | 75.38 | 76.13 | 213507.0 |
| May 07, 2024 | 75.43 | 75.83 | 75.10 | 75.62 | 168912.0 |
| May 06, 2024 | 74.51 | 75.01 | 74.19 | 74.99 | 108241.0 |
| May 03, 2024 | 75.17 | 75.17 | 73.52 | 74.00 | 176161.0 |
| May 02, 2024 | 73.86 | 74.76 | 73.70 | 74.50 | 170452.0 |
| May 01, 2024 | 73.59 | 75.04 | 73.19 | 73.65 | 237181.0 |
| Apr 30, 2024 | 72.38 | 73.26 | 71.72 | 73.22 | 229164.0 |
| Apr 29, 2024 | 71.29 | 73.42 | 70.62 | 72.68 | 256981.0 |
| Apr 26, 2024 | 70.68 | 71.88 | 70.34 | 70.36 | 271131.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.80
Minimum
Apr 03 2020
105.34
Maximum
Nov 16 2021
71.70
Average
72.47
Median
Dec 16 2020
Price Benchmarks
| Friedman Industries Inc | 18.30 |
| Green Plains Inc | 17.17 |
| Solitario Resources Corp | 0.8814 |
| Golden Minerals Co | 0.4899 |
| Paramount Gold Nevada Corp | 0.5148 |
Price Related Metrics
| PE Ratio | 36.13 |
| PS Ratio | 2.229 |
| Price to Book Value | 3.093 |
| Price to Free Cash Flow | 29.50 |
| Earnings Yield | 2.77% |
| Market Cap | 3.290B |
| Operating PE Ratio | 21.37 |
| Normalized PE Ratio | 36.13 |