Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
96.97
-1.33 (-1.35%)
Jan 23, 2026, 10:10 AM EST - Market open
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 98.12 | 98.87 | 97.71 | 98.30 | 98.30 | 0.63% | 144,147 |
| Jan 21, 2026 | 96.05 | 98.18 | 96.05 | 97.68 | 97.68 | 2.64% | 185,584 |
| Jan 20, 2026 | 96.04 | 96.77 | 94.74 | 95.17 | 95.17 | -2.19% | 194,022 |
| Jan 16, 2026 | 96.70 | 97.63 | 95.84 | 97.30 | 97.30 | - | 197,525 |
| Jan 15, 2026 | 96.25 | 97.52 | 96.17 | 97.30 | 97.30 | 1.28% | 162,153 |
| Jan 14, 2026 | 95.56 | 96.94 | 94.46 | 96.07 | 96.07 | 0.78% | 309,002 |
| Jan 13, 2026 | 98.46 | 99.03 | 95.02 | 95.33 | 95.33 | -3.41% | 316,172 |
| Jan 12, 2026 | 98.69 | 100.30 | 97.57 | 98.70 | 98.70 | 0.59% | 210,638 |
| Jan 9, 2026 | 96.95 | 98.27 | 96.40 | 98.12 | 98.12 | 1.18% | 189,220 |
| Jan 8, 2026 | 93.28 | 97.06 | 93.28 | 96.98 | 96.98 | 3.59% | 149,042 |
| Jan 7, 2026 | 94.96 | 94.96 | 92.37 | 93.62 | 93.62 | -1.27% | 191,759 |
| Jan 6, 2026 | 94.34 | 94.86 | 93.03 | 94.82 | 94.82 | -0.03% | 239,588 |
| Jan 5, 2026 | 92.81 | 96.12 | 92.81 | 94.85 | 94.85 | 1.51% | 229,959 |
| Jan 2, 2026 | 93.95 | 95.21 | 92.81 | 93.44 | 93.44 | -0.54% | 128,230 |
| Dec 31, 2025 | 94.58 | 94.58 | 93.20 | 93.95 | 93.95 | -0.52% | 121,005 |
| Dec 30, 2025 | 95.23 | 95.23 | 94.23 | 94.44 | 94.44 | -0.85% | 113,389 |
| Dec 29, 2025 | 96.51 | 96.51 | 95.00 | 95.25 | 95.25 | -0.89% | 115,311 |
| Dec 26, 2025 | 95.93 | 96.75 | 95.42 | 96.11 | 96.11 | -0.07% | 186,962 |
| Dec 24, 2025 | 95.67 | 96.49 | 95.60 | 96.18 | 96.18 | -0.19% | 59,268 |
| Dec 23, 2025 | 96.91 | 97.40 | 95.84 | 96.36 | 96.36 | -0.89% | 119,003 |
| Dec 22, 2025 | 97.55 | 97.55 | 95.91 | 97.23 | 97.23 | 0.50% | 252,166 |
| Dec 19, 2025 | 96.61 | 97.84 | 96.21 | 96.75 | 96.75 | -0.40% | 918,021 |
| Dec 18, 2025 | 96.69 | 97.66 | 95.47 | 97.14 | 97.14 | 0.60% | 237,234 |
| Dec 17, 2025 | 93.69 | 97.39 | 92.98 | 96.56 | 96.56 | 2.90% | 594,439 |
| Dec 16, 2025 | 94.22 | 94.22 | 92.69 | 93.84 | 93.84 | -0.28% | 211,537 |
| Dec 15, 2025 | 94.86 | 95.03 | 92.50 | 94.10 | 94.10 | 0.20% | 277,420 |
| Dec 12, 2025 | 96.39 | 96.97 | 93.43 | 93.91 | 93.91 | -1.93% | 385,623 |
| Dec 11, 2025 | 94.24 | 95.96 | 92.34 | 95.76 | 95.76 | 1.27% | 336,319 |
| Dec 10, 2025 | 93.01 | 94.78 | 91.65 | 94.56 | 94.56 | 2.05% | 376,893 |
| Dec 9, 2025 | 90.29 | 92.75 | 89.75 | 92.66 | 92.66 | 2.93% | 260,720 |
| Dec 8, 2025 | 92.43 | 93.12 | 89.80 | 90.02 | 90.02 | -2.57% | 264,616 |
| Dec 5, 2025 | 94.27 | 94.51 | 92.08 | 92.39 | 92.39 | -2.15% | 199,658 |
| Dec 4, 2025 | 92.81 | 94.63 | 92.27 | 94.42 | 94.42 | 1.94% | 261,352 |
| Dec 3, 2025 | 94.81 | 95.41 | 92.52 | 92.62 | 92.62 | -2.31% | 363,472 |
| Dec 2, 2025 | 96.13 | 96.77 | 94.44 | 94.81 | 94.81 | -0.88% | 181,625 |
| Dec 1, 2025 | 96.59 | 96.66 | 94.56 | 95.65 | 95.65 | -1.89% | 266,904 |
| Nov 28, 2025 | 97.31 | 97.95 | 96.96 | 97.49 | 97.49 | -0.16% | 119,786 |
| Nov 26, 2025 | 96.98 | 99.03 | 96.83 | 97.65 | 97.65 | 0.36% | 465,271 |
| Nov 25, 2025 | 96.58 | 98.64 | 96.44 | 97.30 | 97.30 | 1.06% | 292,441 |
| Nov 24, 2025 | 93.79 | 96.72 | 92.41 | 96.28 | 96.28 | 1.49% | 317,312 |
| Nov 21, 2025 | 93.75 | 95.56 | 92.99 | 94.87 | 94.87 | 1.68% | 504,390 |
| Nov 20, 2025 | 93.75 | 94.10 | 92.75 | 93.30 | 93.30 | 0.25% | 310,134 |
| Nov 19, 2025 | 93.75 | 94.09 | 92.25 | 93.07 | 93.07 | -0.28% | 211,352 |
| Nov 18, 2025 | 92.74 | 93.75 | 91.87 | 93.33 | 93.33 | 0.64% | 226,883 |
| Nov 17, 2025 | 93.42 | 94.17 | 92.30 | 92.74 | 92.74 | -1.27% | 165,379 |
| Nov 14, 2025 | 94.95 | 94.99 | 93.70 | 93.93 | 93.93 | -1.39% | 245,408 |
| Nov 13, 2025 | 94.78 | 96.64 | 94.56 | 95.25 | 95.25 | 0.46% | 351,479 |
| Nov 12, 2025 | 94.60 | 96.04 | 94.53 | 94.81 | 94.81 | 0.21% | 308,896 |
| Nov 11, 2025 | 92.87 | 95.16 | 92.63 | 94.61 | 94.61 | 1.86% | 276,420 |
| Nov 10, 2025 | 93.06 | 93.40 | 92.29 | 92.88 | 92.88 | -0.31% | 309,252 |