Skip to main content
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
73.60
+0.25 (0.34%)
At close: Mar 28, 2025, 4:00 PM
79.42
+5.82 (7.91%)
Pre-market: Mar 31, 2025, 7:40 AM EDT

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202573.6073.9272.4573.6073.600.34%259,787
Mar 27, 202573.3873.5072.2873.3573.350.10%412,411
Mar 26, 202573.6074.2072.7373.2873.28-0.04%269,598
Mar 25, 202572.9673.5572.4773.3173.31-0.07%260,542
Mar 24, 202573.4774.3072.9573.3673.360.80%317,050
Mar 21, 202573.5274.1372.4772.7872.78-1.79%642,721
Mar 20, 202573.2274.9173.1674.1174.110.31%290,470
Mar 19, 202574.3374.4473.2473.8873.88-0.20%261,117
Mar 18, 202573.1374.8972.8974.0374.031.38%257,311
Mar 17, 202573.0473.7272.9473.0273.02-0.38%159,708
Mar 14, 202573.3673.6272.7973.3073.300.96%205,683
Mar 13, 202572.9874.0072.3272.6072.60-0.41%206,833
Mar 12, 202574.3274.7172.8472.9072.90-1.50%384,434
Mar 11, 202574.1574.5772.6274.0174.010.84%283,720
Mar 10, 202572.4374.4172.3973.3973.390.55%284,248
Mar 7, 202571.3873.3371.0372.9972.992.33%392,884
Mar 6, 202570.5571.8569.9571.3371.330.85%236,079
Mar 5, 202569.0870.9269.0270.7370.732.94%253,489
Mar 4, 202568.2769.7068.1768.7168.71-245,525
Mar 3, 202569.8170.2068.6268.7168.71-0.99%253,485
Feb 28, 202568.6369.8568.3869.4069.401.52%266,017
Feb 27, 202569.3269.7468.2468.3668.36-1.57%304,309
Feb 26, 202570.1470.2969.0769.4569.45-1.12%221,911
Feb 25, 202569.9571.2069.9570.2470.240.83%151,032
Feb 24, 202569.4470.3868.8369.6669.660.62%214,141
Feb 21, 202570.5470.5469.1469.2369.23-0.90%218,707
Feb 20, 202570.1070.7269.2369.8669.86-0.31%176,602
Feb 19, 202569.2370.6768.7870.0870.08-1.13%263,814
Feb 18, 202570.8072.1670.6270.8870.88-0.49%262,204
Feb 14, 202571.9073.3867.6171.2371.23-7.49%622,038
Feb 13, 202575.5577.5675.4777.0077.002.41%251,770
Feb 12, 202575.5476.1975.1775.1975.19-2.24%154,959
Feb 11, 202575.9477.2875.9476.9176.911.05%125,662
Feb 10, 202576.2376.4575.6776.1176.110.26%151,755
Feb 7, 202577.0577.1875.6975.9175.91-1.93%160,965
Feb 6, 202577.1677.4976.7477.4077.401.02%205,867
Feb 5, 202576.1677.3175.9676.6276.620.79%272,526
Feb 4, 202575.0176.0374.9176.0276.021.23%179,040
Feb 3, 202574.6175.2973.2775.1074.70-0.54%163,569
Jan 31, 202575.3576.1274.8775.5175.11-0.05%162,413
Jan 30, 202575.5876.0075.1775.5575.150.68%95,400
Jan 29, 202575.8776.6274.8575.0474.64-1.43%167,779
Jan 28, 202576.0076.5575.5576.1375.72-0.09%99,158
Jan 27, 202576.0276.6475.7176.2075.790.18%132,618
Jan 24, 202575.7676.4075.4776.0675.65-0.31%96,725
Jan 23, 202575.3976.4675.2776.3075.890.81%132,005
Jan 22, 202574.7475.7974.0775.6975.280.50%280,072
Jan 21, 202574.4475.4073.7175.3174.912.16%191,591
Jan 17, 202573.7673.7773.1573.7273.331.38%150,496
Jan 16, 202571.8472.8571.3872.7272.330.80%220,025