Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
96.81
+1.03 (1.08%)
Oct 20, 2025, 4:00 PM EDT - Market closed

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202595.8396.9194.9596.8196.811.08%242,281
Oct 17, 202593.6195.8592.9295.7895.782.36%389,728
Oct 16, 202594.4596.7293.3293.5793.57-1.35%387,631
Oct 15, 202595.2996.2094.4494.8594.85-0.42%358,660
Oct 14, 202592.9396.0792.8995.2595.251.75%250,811
Oct 13, 202592.6593.9292.0993.6193.611.04%329,206
Oct 10, 202593.0094.1892.0192.6592.650.15%600,316
Oct 9, 202593.7194.9891.3992.5192.51-1.14%331,363
Oct 8, 202592.8593.8491.7793.5893.581.34%260,943
Oct 7, 202593.5993.5991.5092.3492.34-1.40%440,467
Oct 6, 202594.5495.2193.6293.6593.65-1.32%483,898
Oct 3, 202591.6795.7491.6794.9094.903.43%738,326
Oct 2, 202591.2992.1588.9591.7591.750.24%617,778
Oct 1, 202593.6194.2591.1091.5391.53-2.47%531,470
Sep 30, 202593.0394.1092.2793.8593.850.91%590,424
Sep 29, 202595.8996.0492.6593.0093.00-2.60%735,644
Sep 26, 202596.9797.2294.9595.4895.48-1.28%527,515
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