Skip to main content
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
95.48
-1.24 (-1.28%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202596.9797.2294.9595.4895.48-1.28%524,832
Sep 25, 202599.3399.5196.3496.7296.72-2.44%412,572
Sep 24, 2025100.55101.1398.8599.1499.14-1.28%481,352
Sep 23, 2025101.45101.8899.75100.43100.43-1.10%357,813
Sep 22, 2025102.94102.94100.18101.55101.55-1.35%405,633
Sep 19, 2025103.62104.24102.37102.94102.94-0.19%1,017,196
Sep 18, 2025100.65103.90100.47103.14103.142.29%453,167
Sep 17, 2025101.23102.27100.03100.83100.83-0.08%414,036
Sep 16, 2025103.08103.27100.34100.91100.91-2.02%504,344
Sep 15, 2025106.34106.55102.96102.99102.99-3.22%448,021
Sep 12, 2025106.23107.03105.60106.42106.42-1.03%636,963
Sep 11, 2025106.76109.19106.37107.53107.531.26%567,794
Sep 10, 2025111.15111.4796.64106.19106.19-4.60%1,548,792
Sep 9, 2025112.43112.89109.71111.31111.31-1.68%222,519
Sep 8, 2025112.94113.86112.01113.21113.210.33%310,712
Sep 5, 2025113.74114.33110.86112.84112.840.01%272,061
Sep 4, 2025113.71113.87112.06112.83112.83-0.27%350,633
Sep 3, 2025111.36113.45110.84113.14113.141.05%332,059
Sep 2, 2025112.24113.24111.75111.96111.96-1.32%231,995
Aug 29, 2025115.21115.21112.25113.46113.46-1.17%271,557
Aug 28, 2025114.02114.90112.72114.80114.801.11%271,993
Aug 27, 2025112.77113.71112.08113.54113.540.66%694,468
Aug 26, 2025112.95114.16112.28112.80112.80-0.29%375,153
Aug 25, 2025114.80114.99113.12113.13113.13-1.38%287,826
Aug 22, 2025114.59116.66113.60114.71114.710.30%473,081
Aug 21, 2025113.65115.40112.91114.37114.370.65%1,792,297
Aug 20, 2025112.84114.68112.06113.63113.63-0.18%921,519
Aug 19, 2025116.42116.76113.54113.83113.83-2.03%288,209
Aug 18, 2025118.14119.66116.01116.19116.19-1.74%516,283
Aug 15, 2025115.77118.43114.97118.25118.252.34%779,821
Aug 14, 2025120.07121.54112.67115.55115.55-4.32%819,027
Aug 13, 2025119.36121.18118.62120.77120.772.09%475,015
Aug 12, 2025115.58118.48115.34118.30118.301.98%354,625
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