Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
116.00
-0.62 (-0.53%)
Aug 11, 2025, 4:00 PM - Market closed

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2025116.94118.62115.30116.00116.00-0.53%502,071
Aug 8, 2025115.80116.86115.06116.62116.620.95%291,123
Aug 7, 2025115.56116.22114.60115.52115.520.44%454,879
Aug 6, 2025114.18115.40113.16115.01115.010.63%283,451
Aug 5, 2025113.53114.42113.30114.29114.290.78%288,063
Aug 4, 2025111.67113.41111.67113.40113.401.51%277,919
Aug 1, 2025111.71112.80110.62111.71111.31-0.52%488,576
Jul 31, 2025111.30113.35111.28112.29111.890.61%387,973
Jul 30, 2025111.45112.70111.29111.61111.210.19%354,961
Jul 29, 2025113.98113.98111.16111.40111.00-1.35%350,354
Jul 28, 2025112.53114.45111.51112.93112.52-0.32%490,086
Jul 25, 2025102.51114.59101.21113.29112.882.99%991,509
Jul 24, 2025107.50110.29107.27110.00109.601.61%679,097
Jul 23, 2025108.03109.44106.90108.26107.870.39%431,773
Jul 22, 2025107.54108.50106.52107.84107.45-0.44%445,111
Jul 21, 2025109.68109.68107.65108.32107.93-0.71%370,276
Jul 18, 2025110.02110.02108.43109.09108.70-0.39%311,669
Jul 17, 2025109.32110.55109.17109.52109.130.06%426,676
Jul 16, 2025108.23109.49107.25109.45109.061.08%360,427
Jul 15, 2025109.69110.00107.94108.28107.89-1.08%329,337
Jul 14, 2025108.49109.54108.29109.46109.070.76%251,685
Jul 11, 2025108.25109.62107.08108.63108.24-0.57%315,578
Jul 10, 2025109.11110.70108.42109.25108.860.46%491,718
Jul 9, 2025108.33108.87106.99108.75108.360.34%401,010
Jul 8, 2025107.96109.09106.21108.38107.991.07%489,913
Jul 7, 2025107.38107.83106.18107.23106.84-0.62%475,121
Jul 3, 2025106.09108.22105.16107.90107.512.62%450,996
Jul 2, 2025103.77106.07100.91105.15104.771.12%991,130
Jul 1, 202598.29104.3998.02103.99103.625.55%876,927
Jun 30, 202598.6698.6997.7398.5298.170.11%270,817
Jun 27, 202598.0599.4897.6298.4198.060.29%621,926
Jun 26, 202599.14101.2197.0298.1397.78-0.48%596,898
Jun 25, 202597.3399.5996.2898.6098.250.78%788,119
Jun 24, 202598.3199.1797.6997.8497.49-0.39%393,855
Jun 23, 202595.6098.5095.6098.2297.872.43%365,615
Jun 20, 202596.6296.8495.1295.8995.55-0.50%419,096
Jun 18, 202594.4496.9994.4496.3796.021.90%353,027
Jun 17, 202594.3095.6794.1494.5794.23-0.05%293,883
Jun 16, 202595.5295.7894.4294.6294.28-0.14%320,394
Jun 13, 202593.3495.3192.6894.7594.410.02%337,716
Jun 12, 202594.9095.3694.4194.7394.39-0.41%225,713
Jun 11, 202596.6797.0194.6895.1294.78-1.37%213,193
Jun 10, 202595.5597.2894.9996.4496.09-0.28%206,745
Jun 9, 202596.4397.8996.0796.7196.360.74%241,020
Jun 6, 202597.1797.3995.9996.0095.65-0.03%216,863
Jun 5, 202595.6496.3394.9996.0395.680.46%239,123
Jun 4, 202593.9895.8693.2395.5995.251.83%205,931
Jun 3, 202594.4994.4993.0593.8793.53-0.66%302,124
Jun 2, 202593.9996.1093.6994.4994.15-0.04%382,441
May 30, 202594.0095.0694.0094.5394.190.08%264,336