Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
69.23
-0.63 (-0.90%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 70.54 | 70.54 | 69.14 | 69.23 | 69.23 | -0.90% | 218,707 |
| Feb 20, 2025 | 70.10 | 70.72 | 69.23 | 69.86 | 69.86 | -0.31% | 176,602 |
| Feb 19, 2025 | 69.23 | 70.67 | 68.78 | 70.08 | 70.08 | -1.13% | 263,814 |
| Feb 18, 2025 | 70.80 | 72.16 | 70.62 | 70.88 | 70.88 | -0.49% | 262,204 |
| Feb 14, 2025 | 71.90 | 73.38 | 67.61 | 71.23 | 71.23 | -7.49% | 622,038 |
| Feb 13, 2025 | 75.55 | 77.56 | 75.47 | 77.00 | 77.00 | 2.41% | 251,770 |
| Feb 12, 2025 | 75.54 | 76.19 | 75.17 | 75.19 | 75.19 | -2.24% | 154,959 |
| Feb 11, 2025 | 75.94 | 77.28 | 75.94 | 76.91 | 76.91 | 1.05% | 125,662 |
| Feb 10, 2025 | 76.23 | 76.45 | 75.67 | 76.11 | 76.11 | 0.26% | 151,755 |
| Feb 7, 2025 | 77.05 | 77.18 | 75.69 | 75.91 | 75.91 | -1.93% | 160,965 |
| Feb 6, 2025 | 77.16 | 77.49 | 76.74 | 77.40 | 77.40 | 1.02% | 205,867 |
| Feb 5, 2025 | 76.16 | 77.31 | 75.96 | 76.62 | 76.62 | 0.79% | 272,526 |
| Feb 4, 2025 | 75.01 | 76.03 | 74.91 | 76.02 | 76.02 | 1.23% | 179,040 |
| Feb 3, 2025 | 74.61 | 75.29 | 73.27 | 75.10 | 74.70 | -0.54% | 163,569 |
| Jan 31, 2025 | 75.35 | 76.12 | 74.87 | 75.51 | 75.11 | -0.05% | 162,413 |
| Jan 30, 2025 | 75.58 | 76.00 | 75.17 | 75.55 | 75.15 | 0.68% | 95,400 |
| Jan 29, 2025 | 75.87 | 76.62 | 74.85 | 75.04 | 74.64 | -1.43% | 167,779 |
| Jan 28, 2025 | 76.00 | 76.55 | 75.55 | 76.13 | 75.72 | -0.09% | 99,158 |
| Jan 27, 2025 | 76.02 | 76.64 | 75.71 | 76.20 | 75.79 | 0.18% | 132,618 |
| Jan 24, 2025 | 75.76 | 76.40 | 75.47 | 76.06 | 75.65 | -0.31% | 96,725 |
| Jan 23, 2025 | 75.39 | 76.46 | 75.27 | 76.30 | 75.89 | 0.81% | 132,005 |
| Jan 22, 2025 | 74.74 | 75.79 | 74.07 | 75.69 | 75.28 | 0.50% | 280,072 |
| Jan 21, 2025 | 74.44 | 75.40 | 73.71 | 75.31 | 74.91 | 2.16% | 191,591 |
| Jan 17, 2025 | 73.76 | 73.77 | 73.15 | 73.72 | 73.33 | 1.38% | 150,496 |
| Jan 16, 2025 | 71.84 | 72.85 | 71.38 | 72.72 | 72.33 | 0.80% | 220,025 |
| Jan 15, 2025 | 71.04 | 72.30 | 70.18 | 72.14 | 71.75 | 3.72% | 384,062 |
| Jan 14, 2025 | 68.67 | 69.64 | 68.67 | 69.55 | 69.18 | 1.92% | 319,268 |
| Jan 13, 2025 | 66.72 | 68.25 | 66.15 | 68.24 | 67.87 | 1.38% | 223,575 |
| Jan 10, 2025 | 69.02 | 69.02 | 67.16 | 67.31 | 66.95 | -4.51% | 319,256 |
| Jan 8, 2025 | 69.09 | 70.68 | 68.76 | 70.49 | 70.11 | 1.57% | 288,022 |
| Jan 7, 2025 | 69.97 | 70.20 | 68.84 | 69.40 | 69.03 | -0.84% | 219,265 |
| Jan 6, 2025 | 69.87 | 70.86 | 69.50 | 69.99 | 69.62 | 0.10% | 218,652 |
| Jan 3, 2025 | 70.03 | 70.20 | 69.46 | 69.92 | 69.55 | -0.01% | 120,597 |
| Jan 2, 2025 | 71.28 | 71.59 | 69.73 | 69.93 | 69.56 | -1.87% | 143,002 |
| Dec 31, 2024 | 71.53 | 72.05 | 71.00 | 71.26 | 70.88 | 0.37% | 130,003 |
| Dec 30, 2024 | 71.90 | 71.90 | 70.88 | 71.00 | 70.62 | -1.63% | 143,215 |
| Dec 27, 2024 | 72.37 | 73.13 | 71.35 | 72.18 | 71.79 | -1.12% | 158,257 |
| Dec 26, 2024 | 72.71 | 73.23 | 72.52 | 73.00 | 72.61 | -0.59% | 142,681 |
| Dec 24, 2024 | 72.83 | 73.50 | 72.19 | 73.43 | 73.04 | 0.62% | 35,704 |
| Dec 23, 2024 | 72.90 | 73.06 | 72.33 | 72.98 | 72.59 | -0.49% | 114,663 |
| Dec 20, 2024 | 72.01 | 74.10 | 72.01 | 73.34 | 72.95 | 0.47% | 557,068 |
| Dec 19, 2024 | 73.96 | 74.47 | 72.89 | 73.00 | 72.61 | -1.07% | 189,712 |
| Dec 18, 2024 | 76.55 | 76.99 | 73.15 | 73.79 | 73.39 | -3.49% | 183,827 |
| Dec 17, 2024 | 76.95 | 77.35 | 75.83 | 76.46 | 76.05 | -1.01% | 187,980 |
| Dec 16, 2024 | 77.25 | 77.90 | 77.03 | 77.24 | 76.83 | -0.06% | 150,152 |
| Dec 13, 2024 | 77.16 | 77.33 | 76.40 | 77.29 | 76.88 | -0.12% | 99,998 |
| Dec 12, 2024 | 77.12 | 77.66 | 76.76 | 77.38 | 76.97 | 0.49% | 116,902 |
| Dec 11, 2024 | 77.15 | 78.02 | 76.93 | 77.00 | 76.59 | 0.47% | 246,859 |
| Dec 10, 2024 | 78.29 | 78.29 | 76.36 | 76.64 | 76.23 | -1.74% | 338,391 |
| Dec 9, 2024 | 78.71 | 79.73 | 77.87 | 78.00 | 77.58 | -0.13% | 157,198 |
| Dec 6, 2024 | 78.45 | 78.87 | 77.92 | 78.10 | 77.68 | 0.13% | 132,819 |
| Dec 5, 2024 | 78.27 | 78.72 | 77.71 | 78.00 | 77.58 | -0.36% | 276,844 |
| Dec 4, 2024 | 77.96 | 79.27 | 77.58 | 78.28 | 77.86 | 0.31% | 149,691 |
| Dec 3, 2024 | 78.50 | 78.50 | 77.20 | 78.04 | 77.62 | -0.52% | 105,589 |
| Dec 2, 2024 | 77.91 | 78.75 | 77.06 | 78.45 | 78.03 | 1.04% | 136,846 |
| Nov 29, 2024 | 77.29 | 77.76 | 76.82 | 77.64 | 77.22 | 0.71% | 121,669 |
| Nov 27, 2024 | 78.18 | 78.62 | 76.94 | 77.09 | 76.68 | -1.15% | 201,445 |
| Nov 26, 2024 | 78.67 | 78.76 | 77.64 | 77.99 | 77.57 | -1.53% | 179,595 |
| Nov 25, 2024 | 79.52 | 80.47 | 79.09 | 79.20 | 78.78 | 0.67% | 296,405 |
| Nov 22, 2024 | 77.79 | 79.22 | 77.67 | 78.67 | 78.25 | 1.92% | 181,044 |
| Nov 21, 2024 | 76.92 | 77.71 | 76.52 | 77.19 | 76.78 | 1.15% | 128,176 |
| Nov 20, 2024 | 76.16 | 76.99 | 75.43 | 76.31 | 75.90 | -0.18% | 152,625 |
| Nov 19, 2024 | 76.50 | 76.83 | 75.92 | 76.45 | 76.04 | -0.82% | 173,190 |
| Nov 18, 2024 | 77.54 | 78.03 | 76.95 | 77.08 | 76.67 | 0.10% | 186,391 |
| Nov 15, 2024 | 78.36 | 78.36 | 76.35 | 77.00 | 76.59 | -1.28% | 209,565 |
| Nov 14, 2024 | 79.60 | 79.65 | 77.86 | 78.00 | 77.58 | -1.47% | 154,732 |
| Nov 13, 2024 | 79.13 | 80.06 | 77.55 | 79.16 | 78.74 | 0.94% | 172,565 |
| Nov 12, 2024 | 80.23 | 80.70 | 78.37 | 78.42 | 78.00 | -2.45% | 123,111 |
| Nov 11, 2024 | 80.04 | 80.74 | 79.82 | 80.39 | 79.96 | 1.03% | 125,878 |
| Nov 8, 2024 | 80.62 | 80.63 | 79.17 | 79.57 | 79.14 | -1.45% | 228,071 |
| Nov 7, 2024 | 81.09 | 81.17 | 79.23 | 80.74 | 80.31 | -0.79% | 257,905 |
| Nov 6, 2024 | 80.49 | 81.85 | 79.75 | 81.38 | 80.94 | 6.39% | 380,484 |
| Nov 5, 2024 | 74.82 | 76.82 | 74.44 | 76.49 | 76.08 | 1.53% | 131,972 |
| Nov 4, 2024 | 75.40 | 76.22 | 75.09 | 75.34 | 74.94 | -0.40% | 100,897 |
| Nov 1, 2024 | 75.71 | 76.30 | 75.23 | 75.64 | 74.83 | 0.21% | 106,891 |
| Oct 31, 2024 | 77.25 | 77.57 | 75.40 | 75.48 | 74.67 | -2.33% | 124,533 |
| Oct 30, 2024 | 77.98 | 78.92 | 77.26 | 77.28 | 76.45 | -1.38% | 94,302 |
| Oct 29, 2024 | 78.49 | 79.28 | 78.16 | 78.36 | 77.52 | -1.07% | 87,700 |
| Oct 28, 2024 | 78.00 | 79.30 | 77.46 | 79.21 | 78.36 | 2.14% | 249,506 |
| Oct 25, 2024 | 78.41 | 79.49 | 77.42 | 77.55 | 76.72 | 0.08% | 112,972 |
| Oct 24, 2024 | 77.02 | 77.55 | 76.46 | 77.49 | 76.66 | 0.52% | 110,425 |
| Oct 23, 2024 | 76.57 | 77.35 | 76.14 | 77.09 | 76.26 | 0.04% | 125,153 |
| Oct 22, 2024 | 76.55 | 77.14 | 76.15 | 77.06 | 76.23 | - | 61,589 |
| Oct 21, 2024 | 78.59 | 78.59 | 77.04 | 77.06 | 76.23 | -2.05% | 74,779 |
| Oct 18, 2024 | 78.99 | 78.99 | 78.39 | 78.67 | 77.82 | -0.01% | 93,262 |
| Oct 17, 2024 | 79.12 | 79.35 | 78.50 | 78.68 | 77.83 | -0.29% | 86,796 |
| Oct 16, 2024 | 78.80 | 79.67 | 78.54 | 78.91 | 78.06 | 1.04% | 76,803 |
| Oct 15, 2024 | 77.53 | 79.35 | 77.53 | 78.10 | 77.26 | 0.31% | 97,917 |
| Oct 14, 2024 | 77.31 | 78.12 | 77.12 | 77.86 | 77.02 | 0.34% | 74,740 |
| Oct 11, 2024 | 76.89 | 77.75 | 76.89 | 77.60 | 76.77 | 1.11% | 65,326 |
| Oct 10, 2024 | 76.41 | 76.85 | 75.63 | 76.75 | 75.93 | -0.76% | 130,854 |
| Oct 9, 2024 | 76.90 | 78.01 | 76.81 | 77.34 | 76.51 | 0.73% | 89,010 |
| Oct 8, 2024 | 76.42 | 77.28 | 75.86 | 76.78 | 75.96 | 0.46% | 75,630 |
| Oct 7, 2024 | 77.02 | 77.02 | 75.92 | 76.43 | 75.61 | -1.38% | 88,478 |
| Oct 4, 2024 | 77.77 | 77.77 | 77.00 | 77.50 | 76.67 | 1.07% | 70,878 |
| Oct 3, 2024 | 77.77 | 78.01 | 76.61 | 76.68 | 75.86 | -2.01% | 84,003 |
| Oct 2, 2024 | 77.91 | 78.43 | 77.80 | 78.25 | 77.41 | -0.28% | 79,447 |
| Oct 1, 2024 | 79.85 | 80.09 | 78.30 | 78.47 | 77.63 | -2.18% | 89,869 |
| Sep 30, 2024 | 79.77 | 80.40 | 79.12 | 80.22 | 79.36 | 0.65% | 118,225 |
| Sep 27, 2024 | 80.36 | 80.86 | 79.34 | 79.70 | 78.84 | 0.23% | 78,677 |