Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
112.83
-0.31 (-0.27%)
Sep 4, 2025, 4:00 PM - Market closed

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025113.71113.87112.06112.83112.83-0.27%347,172
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
Aug 8, 2025115.80116.86115.06116.62116.620.95%291,123
Aug 7, 2025115.56116.22114.60115.52115.520.44%454,879
Aug 6, 2025114.18115.40113.16115.01115.010.63%283,451
Aug 5, 2025113.53114.42113.30114.29114.290.78%288,063
Aug 4, 2025111.67113.41111.67113.40113.401.51%277,919
Aug 1, 2025111.71112.80110.62111.71111.31-0.52%488,576
Jul 31, 2025111.30113.35111.28112.29111.890.61%387,973
Jul 30, 2025111.45112.70111.29111.61111.210.19%354,961
Jul 29, 2025113.98113.98111.16111.40111.00-1.35%350,354
Jul 28, 2025112.53114.45111.51112.93112.52-0.32%490,086
Jul 25, 2025102.51114.59101.21113.29112.882.99%991,509
Jul 24, 2025107.50110.29107.27110.00109.601.61%679,097
Jul 23, 2025108.03109.44106.90108.26107.870.39%431,773
Jul 22, 2025107.54108.50106.52107.84107.45-0.44%445,111
Jul 21, 2025109.68109.68107.65108.32107.93-0.71%370,276
Jul 18, 2025110.02110.02108.43109.09108.70-0.39%311,669
Jul 17, 2025109.32110.55109.17109.52109.130.06%426,676
Jul 16, 2025108.23109.49107.25109.45109.061.08%360,427
Jul 15, 2025109.69110.00107.94108.28107.89-1.08%329,337
Jul 14, 2025108.49109.54108.29109.46109.070.76%251,685
Jul 11, 2025108.25109.62107.08108.63108.24-0.57%315,578
Jul 10, 2025109.11110.70108.42109.25108.860.46%491,718
Jul 9, 2025108.33108.87106.99108.75108.360.34%401,010
Jul 8, 2025107.96109.09106.21108.38107.991.07%489,913
Jul 7, 2025107.38107.83106.18107.23106.84-0.62%475,121
Jul 3, 2025106.09108.22105.16107.90107.512.62%450,996
Jul 2, 2025103.77106.07100.91105.15104.771.12%991,130
Jul 1, 202598.29104.3998.02103.99103.625.55%876,927
Jun 30, 202598.6698.6997.7398.5298.170.11%270,817
Jun 27, 202598.0599.4897.6298.4198.060.29%621,926
Jun 26, 202599.14101.2197.0298.1397.78-0.48%596,898
Jun 25, 202597.3399.5996.2898.6098.250.78%788,119