Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
79.52
+1.42 (1.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 79.14 | 79.63 | 78.75 | 79.52 | 79.52 | 1.82% | 87,983 |
| Sep 25, 2024 | 78.61 | 78.61 | 77.62 | 78.10 | 78.10 | -0.77% | 111,236 |
| Sep 24, 2024 | 78.58 | 79.52 | 78.37 | 78.71 | 78.71 | 0.82% | 86,936 |
| Sep 23, 2024 | 78.01 | 78.34 | 77.66 | 78.07 | 78.07 | 0.71% | 96,551 |
| Sep 20, 2024 | 78.86 | 78.86 | 77.17 | 77.52 | 77.52 | -1.99% | 598,195 |
| Sep 19, 2024 | 78.39 | 79.16 | 77.94 | 79.09 | 79.09 | 3.20% | 140,005 |
| Sep 18, 2024 | 76.67 | 78.25 | 76.06 | 76.64 | 76.64 | -0.04% | 101,084 |
| Sep 17, 2024 | 76.01 | 77.46 | 75.87 | 76.67 | 76.67 | 1.89% | 108,272 |
| Sep 16, 2024 | 76.13 | 76.13 | 75.08 | 75.25 | 75.25 | -0.37% | 82,973 |
| Sep 13, 2024 | 74.69 | 75.81 | 74.69 | 75.53 | 75.53 | 2.30% | 96,296 |
| Sep 12, 2024 | 74.15 | 74.25 | 73.05 | 73.83 | 73.83 | 0.26% | 67,293 |
| Sep 11, 2024 | 73.63 | 73.67 | 71.79 | 73.64 | 73.64 | -0.75% | 128,318 |
| Sep 10, 2024 | 73.79 | 74.41 | 73.47 | 74.20 | 74.20 | 0.60% | 100,685 |
| Sep 9, 2024 | 73.84 | 74.47 | 73.18 | 73.76 | 73.76 | -0.45% | 102,327 |
| Sep 6, 2024 | 75.38 | 75.56 | 73.46 | 74.09 | 74.09 | -1.52% | 79,239 |
| Sep 5, 2024 | 76.04 | 76.04 | 74.97 | 75.23 | 75.23 | -0.44% | 104,247 |
| Sep 4, 2024 | 75.67 | 76.14 | 74.96 | 75.56 | 75.56 | 0.01% | 91,975 |
| Sep 3, 2024 | 77.13 | 77.14 | 75.24 | 75.55 | 75.55 | -2.94% | 132,051 |
| Aug 30, 2024 | 76.56 | 77.98 | 76.38 | 77.84 | 77.84 | 1.63% | 145,004 |
| Aug 29, 2024 | 76.78 | 77.25 | 76.19 | 76.59 | 76.59 | 0.53% | 63,614 |
| Aug 28, 2024 | 75.56 | 76.98 | 75.35 | 76.19 | 76.19 | 0.85% | 218,360 |
| Aug 27, 2024 | 75.10 | 75.66 | 74.66 | 75.55 | 75.55 | 0.47% | 106,571 |
| Aug 26, 2024 | 76.27 | 76.58 | 75.10 | 75.20 | 75.20 | -0.34% | 136,820 |
| Aug 23, 2024 | 74.73 | 76.34 | 74.49 | 75.46 | 75.46 | 1.81% | 169,382 |
| Aug 22, 2024 | 74.65 | 75.06 | 73.32 | 74.12 | 74.12 | -0.24% | 155,821 |
| Aug 21, 2024 | 73.39 | 74.89 | 73.38 | 74.30 | 74.30 | 2.29% | 106,462 |
| Aug 20, 2024 | 73.47 | 73.47 | 72.49 | 72.64 | 72.64 | -1.53% | 64,398 |
| Aug 19, 2024 | 73.47 | 73.85 | 73.06 | 73.77 | 73.77 | 0.97% | 75,113 |
| Aug 16, 2024 | 72.75 | 73.40 | 72.03 | 73.06 | 73.06 | 0.21% | 88,738 |
| Aug 15, 2024 | 72.77 | 73.79 | 72.59 | 72.91 | 72.91 | 2.32% | 91,535 |
| Aug 14, 2024 | 71.69 | 71.69 | 70.45 | 71.26 | 71.26 | -0.14% | 115,738 |
| Aug 13, 2024 | 71.61 | 71.61 | 70.05 | 71.36 | 71.36 | 0.44% | 158,078 |
| Aug 12, 2024 | 71.49 | 71.49 | 70.38 | 71.05 | 71.05 | -0.81% | 113,092 |
| Aug 9, 2024 | 71.41 | 71.76 | 70.39 | 71.63 | 71.63 | 0.10% | 118,593 |
| Aug 8, 2024 | 70.99 | 71.80 | 70.91 | 71.56 | 71.56 | 1.85% | 88,653 |
| Aug 7, 2024 | 72.54 | 72.72 | 70.20 | 70.26 | 70.26 | -2.42% | 130,405 |
| Aug 6, 2024 | 70.77 | 72.79 | 70.77 | 72.00 | 72.00 | 1.31% | 134,034 |
| Aug 5, 2024 | 71.23 | 71.27 | 68.82 | 71.07 | 71.07 | -3.54% | 324,860 |
| Aug 2, 2024 | 73.87 | 74.66 | 73.36 | 73.68 | 73.26 | -3.07% | 183,013 |
| Aug 1, 2024 | 78.19 | 78.57 | 75.53 | 76.01 | 75.57 | -2.61% | 209,347 |
| Jul 31, 2024 | 78.00 | 79.52 | 77.65 | 78.05 | 77.60 | 0.45% | 198,667 |
| Jul 30, 2024 | 78.46 | 79.05 | 77.49 | 77.70 | 77.25 | -0.77% | 168,916 |
| Jul 29, 2024 | 77.30 | 78.78 | 76.88 | 78.30 | 77.85 | 2.17% | 287,865 |
| Jul 26, 2024 | 78.17 | 80.36 | 76.39 | 76.64 | 76.20 | -4.89% | 303,946 |
| Jul 25, 2024 | 80.89 | 81.92 | 80.39 | 80.58 | 80.12 | -0.36% | 359,926 |
| Jul 24, 2024 | 81.46 | 82.55 | 80.48 | 80.87 | 80.41 | -0.99% | 176,869 |
| Jul 23, 2024 | 80.96 | 82.99 | 80.27 | 81.68 | 81.21 | 1.10% | 149,239 |
| Jul 22, 2024 | 79.74 | 80.85 | 79.10 | 80.79 | 80.33 | 1.94% | 137,269 |
| Jul 19, 2024 | 79.82 | 80.50 | 78.70 | 79.25 | 78.80 | -0.81% | 135,438 |
| Jul 18, 2024 | 79.62 | 81.16 | 79.62 | 79.90 | 79.44 | -0.42% | 99,582 |
| Jul 17, 2024 | 80.38 | 81.51 | 79.69 | 80.24 | 79.78 | -0.41% | 179,769 |
| Jul 16, 2024 | 79.73 | 81.13 | 79.42 | 80.57 | 80.11 | 1.59% | 235,326 |
| Jul 15, 2024 | 79.06 | 79.90 | 78.59 | 79.31 | 78.86 | 1.25% | 168,306 |
| Jul 12, 2024 | 78.64 | 79.16 | 78.15 | 78.33 | 77.88 | 0.67% | 122,154 |
| Jul 11, 2024 | 77.74 | 78.43 | 76.81 | 77.81 | 77.36 | 3.01% | 155,992 |
| Jul 10, 2024 | 74.44 | 75.56 | 74.42 | 75.54 | 75.11 | 2.18% | 131,556 |
| Jul 9, 2024 | 73.94 | 74.56 | 73.21 | 73.93 | 73.51 | -0.58% | 245,548 |
| Jul 8, 2024 | 74.66 | 75.62 | 74.25 | 74.36 | 73.93 | 0.45% | 141,368 |
| Jul 5, 2024 | 73.47 | 74.05 | 72.84 | 74.03 | 73.61 | 0.14% | 116,668 |
| Jul 3, 2024 | 73.69 | 74.10 | 72.99 | 73.93 | 73.51 | 0.68% | 55,896 |
| Jul 2, 2024 | 73.98 | 74.40 | 73.20 | 73.43 | 73.01 | -0.31% | 90,625 |
| Jul 1, 2024 | 73.85 | 74.19 | 72.75 | 73.66 | 73.24 | -0.71% | 131,337 |
| Jun 28, 2024 | 74.67 | 75.57 | 73.42 | 74.19 | 73.76 | -0.11% | 591,954 |
| Jun 27, 2024 | 73.73 | 74.33 | 72.87 | 74.27 | 73.84 | 1.13% | 111,004 |
| Jun 26, 2024 | 73.12 | 73.87 | 72.77 | 73.44 | 73.02 | 0.19% | 244,842 |
| Jun 25, 2024 | 74.15 | 74.22 | 72.97 | 73.30 | 72.88 | -1.65% | 117,544 |
| Jun 24, 2024 | 74.88 | 75.89 | 74.46 | 74.53 | 74.10 | 0.07% | 104,400 |
| Jun 21, 2024 | 74.59 | 74.68 | 74.06 | 74.48 | 74.05 | -0.16% | 455,631 |
| Jun 20, 2024 | 74.70 | 75.42 | 74.29 | 74.60 | 74.17 | -1.01% | 83,348 |
| Jun 18, 2024 | 75.77 | 75.89 | 75.09 | 75.36 | 74.93 | -0.59% | 92,871 |
| Jun 17, 2024 | 75.09 | 76.01 | 74.77 | 75.81 | 75.38 | 0.53% | 93,269 |
| Jun 14, 2024 | 75.56 | 75.75 | 75.02 | 75.41 | 74.98 | -1.53% | 94,702 |
| Jun 13, 2024 | 76.78 | 77.02 | 75.69 | 76.58 | 76.14 | -0.79% | 99,781 |
| Jun 12, 2024 | 78.35 | 78.77 | 77.18 | 77.19 | 76.75 | 0.70% | 158,408 |
| Jun 11, 2024 | 75.47 | 76.68 | 74.85 | 76.65 | 76.21 | 1.27% | 147,021 |
| Jun 10, 2024 | 75.32 | 75.80 | 74.58 | 75.69 | 75.26 | -0.54% | 170,411 |
| Jun 7, 2024 | 76.13 | 76.88 | 75.86 | 76.10 | 75.66 | -1.23% | 96,985 |
| Jun 6, 2024 | 76.79 | 77.45 | 76.57 | 77.05 | 76.61 | -0.05% | 88,096 |
| Jun 5, 2024 | 76.16 | 77.30 | 76.00 | 77.09 | 76.65 | 1.82% | 115,350 |
| Jun 4, 2024 | 76.42 | 76.49 | 75.64 | 75.71 | 75.28 | -1.08% | 192,993 |
| Jun 3, 2024 | 77.30 | 77.30 | 76.48 | 76.54 | 76.10 | -1.45% | 131,563 |
| May 31, 2024 | 76.89 | 78.00 | 76.47 | 77.67 | 77.22 | 1.20% | 296,529 |
| May 30, 2024 | 74.77 | 76.88 | 74.77 | 76.75 | 76.31 | 3.35% | 329,747 |
| May 29, 2024 | 74.36 | 75.42 | 74.24 | 74.26 | 73.83 | -0.85% | 202,891 |
| May 28, 2024 | 75.86 | 75.86 | 74.31 | 74.90 | 74.47 | -0.74% | 140,867 |
| May 24, 2024 | 75.10 | 75.74 | 74.61 | 75.46 | 75.03 | 1.22% | 107,537 |
| May 23, 2024 | 75.00 | 75.33 | 74.12 | 74.55 | 74.12 | -0.77% | 117,864 |
| May 22, 2024 | 75.37 | 75.59 | 74.77 | 75.13 | 74.70 | -1.13% | 117,116 |
| May 21, 2024 | 75.51 | 76.01 | 75.32 | 75.99 | 75.55 | 0.45% | 254,154 |
| May 20, 2024 | 75.78 | 75.98 | 75.42 | 75.65 | 75.22 | -0.43% | 63,876 |
| May 17, 2024 | 75.75 | 76.32 | 75.51 | 75.98 | 75.54 | 0.64% | 103,743 |
| May 16, 2024 | 75.15 | 75.55 | 74.56 | 75.50 | 75.07 | 0.32% | 143,625 |
| May 15, 2024 | 75.38 | 75.38 | 74.45 | 75.26 | 74.83 | 0.23% | 157,718 |
| May 14, 2024 | 76.13 | 76.13 | 74.89 | 75.09 | 74.66 | -0.66% | 168,469 |
| May 13, 2024 | 76.54 | 76.71 | 75.57 | 75.59 | 75.16 | -1.05% | 165,186 |
| May 10, 2024 | 76.43 | 76.51 | 75.56 | 76.39 | 75.95 | 0.24% | 116,345 |
| May 9, 2024 | 76.32 | 76.75 | 75.85 | 76.21 | 75.77 | 0.11% | 152,218 |
| May 8, 2024 | 75.38 | 76.18 | 75.38 | 76.13 | 75.69 | 0.67% | 213,507 |
| May 7, 2024 | 75.43 | 75.83 | 75.10 | 75.62 | 75.19 | 0.84% | 168,912 |
| May 6, 2024 | 74.51 | 75.01 | 74.19 | 74.99 | 74.56 | 1.34% | 108,241 |