Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
94.57
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 94.30 | 95.67 | 94.14 | 94.57 | 94.57 | -0.05% | 293,755 |
| Jun 16, 2025 | 95.52 | 95.78 | 94.42 | 94.62 | 94.62 | -0.14% | 320,394 |
| Jun 13, 2025 | 93.34 | 95.31 | 92.68 | 94.75 | 94.75 | 0.02% | 337,716 |
| Jun 12, 2025 | 94.90 | 95.36 | 94.41 | 94.73 | 94.73 | -0.41% | 225,713 |
| Jun 11, 2025 | 96.67 | 97.01 | 94.68 | 95.12 | 95.12 | -1.37% | 213,193 |
| Jun 10, 2025 | 95.55 | 97.28 | 94.99 | 96.44 | 96.44 | -0.28% | 206,745 |
| Jun 9, 2025 | 96.43 | 97.89 | 96.07 | 96.71 | 96.71 | 0.74% | 241,020 |
| Jun 6, 2025 | 97.17 | 97.39 | 95.99 | 96.00 | 96.00 | -0.03% | 216,863 |
| Jun 5, 2025 | 95.64 | 96.33 | 94.99 | 96.03 | 96.03 | 0.46% | 239,123 |
| Jun 4, 2025 | 93.98 | 95.86 | 93.23 | 95.59 | 95.59 | 1.83% | 205,931 |
| Jun 3, 2025 | 94.49 | 94.49 | 93.05 | 93.87 | 93.87 | -0.66% | 302,124 |
| Jun 2, 2025 | 93.99 | 96.10 | 93.69 | 94.49 | 94.49 | -0.04% | 382,441 |
| May 30, 2025 | 94.00 | 95.06 | 94.00 | 94.53 | 94.53 | 0.08% | 264,336 |
| May 29, 2025 | 94.99 | 94.99 | 93.29 | 94.45 | 94.45 | 0.08% | 326,699 |
| May 28, 2025 | 94.97 | 95.73 | 94.26 | 94.37 | 94.37 | -1.04% | 256,008 |
| May 27, 2025 | 94.34 | 95.47 | 94.16 | 95.36 | 95.36 | 1.51% | 173,680 |
| May 23, 2025 | 93.31 | 94.51 | 93.20 | 93.94 | 93.94 | 0.14% | 193,869 |
| May 22, 2025 | 94.04 | 94.19 | 92.86 | 93.81 | 93.81 | -0.45% | 184,506 |
| May 21, 2025 | 93.78 | 95.32 | 93.57 | 94.23 | 94.23 | -0.53% | 231,771 |
| May 20, 2025 | 94.09 | 95.68 | 94.09 | 94.73 | 94.73 | 0.30% | 204,280 |
| May 19, 2025 | 93.68 | 94.90 | 92.89 | 94.45 | 94.45 | 0.18% | 205,301 |
| May 16, 2025 | 94.21 | 94.62 | 93.10 | 94.28 | 94.28 | -0.28% | 345,438 |
| May 15, 2025 | 91.79 | 94.74 | 91.76 | 94.54 | 94.54 | 2.95% | 215,788 |
| May 14, 2025 | 92.13 | 92.30 | 90.18 | 91.83 | 91.83 | -0.89% | 329,486 |
| May 13, 2025 | 95.30 | 95.67 | 92.49 | 92.65 | 92.65 | -2.41% | 415,121 |
| May 12, 2025 | 97.62 | 98.27 | 94.59 | 94.94 | 94.94 | -0.73% | 332,883 |
| May 9, 2025 | 95.01 | 95.94 | 94.63 | 95.64 | 95.23 | 0.33% | 309,753 |
| May 8, 2025 | 94.35 | 96.48 | 94.26 | 95.33 | 94.92 | 1.07% | 290,761 |
| May 7, 2025 | 94.54 | 95.30 | 93.45 | 94.32 | 93.91 | -0.42% | 451,094 |
| May 6, 2025 | 93.28 | 95.11 | 92.56 | 94.72 | 94.31 | 1.19% | 333,131 |
| May 5, 2025 | 93.90 | 94.70 | 93.40 | 93.61 | 93.21 | -0.13% | 219,359 |
| May 2, 2025 | 92.95 | 94.51 | 92.95 | 93.73 | 93.33 | 1.15% | 252,032 |
| May 1, 2025 | 93.49 | 94.79 | 91.99 | 92.66 | 92.26 | -1.37% | 638,686 |
| Apr 30, 2025 | 93.35 | 94.73 | 92.40 | 93.95 | 93.55 | -0.41% | 1,021,615 |
| Apr 29, 2025 | 90.29 | 94.64 | 90.19 | 94.34 | 93.93 | 4.74% | 840,128 |
| Apr 28, 2025 | 90.83 | 92.68 | 89.31 | 90.07 | 89.68 | -1.01% | 1,126,961 |
| Apr 25, 2025 | 82.00 | 91.14 | 80.00 | 90.99 | 90.60 | 13.54% | 1,459,449 |
| Apr 24, 2025 | 79.54 | 80.65 | 78.27 | 80.14 | 79.80 | 1.24% | 516,423 |
| Apr 23, 2025 | 78.92 | 80.25 | 78.51 | 79.16 | 78.82 | 0.97% | 596,052 |
| Apr 22, 2025 | 75.26 | 79.55 | 75.26 | 78.40 | 78.06 | 4.91% | 617,113 |
| Apr 21, 2025 | 74.40 | 75.10 | 72.60 | 74.73 | 74.41 | 0.23% | 412,344 |
| Apr 17, 2025 | 74.06 | 74.95 | 73.63 | 74.56 | 74.24 | 0.58% | 239,343 |
| Apr 16, 2025 | 74.86 | 75.21 | 73.38 | 74.13 | 73.81 | -0.79% | 256,002 |
| Apr 15, 2025 | 74.60 | 74.94 | 74.04 | 74.72 | 74.40 | -0.19% | 205,972 |
| Apr 14, 2025 | 74.43 | 75.63 | 73.83 | 74.86 | 74.54 | 1.01% | 330,203 |
| Apr 11, 2025 | 72.07 | 74.24 | 71.88 | 74.11 | 73.79 | 1.93% | 315,464 |
| Apr 10, 2025 | 72.00 | 72.95 | 70.69 | 72.71 | 72.40 | -0.79% | 292,215 |
| Apr 9, 2025 | 67.94 | 74.47 | 67.94 | 73.29 | 72.98 | 6.60% | 619,913 |
| Apr 8, 2025 | 73.22 | 73.65 | 67.79 | 68.75 | 68.45 | -5.00% | 828,857 |
| Apr 7, 2025 | 73.18 | 76.13 | 71.34 | 72.37 | 72.06 | -3.07% | 829,650 |