Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
95.48
-1.24 (-1.28%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.97 | 97.22 | 94.95 | 95.48 | 95.48 | -1.28% | 524,832 |
| Sep 25, 2025 | 99.33 | 99.51 | 96.34 | 96.72 | 96.72 | -2.44% | 412,572 |
| Sep 24, 2025 | 100.55 | 101.13 | 98.85 | 99.14 | 99.14 | -1.28% | 481,352 |
| Sep 23, 2025 | 101.45 | 101.88 | 99.75 | 100.43 | 100.43 | -1.10% | 357,813 |
| Sep 22, 2025 | 102.94 | 102.94 | 100.18 | 101.55 | 101.55 | -1.35% | 405,633 |
| Sep 19, 2025 | 103.62 | 104.24 | 102.37 | 102.94 | 102.94 | -0.19% | 1,017,196 |
| Sep 18, 2025 | 100.65 | 103.90 | 100.47 | 103.14 | 103.14 | 2.29% | 453,167 |
| Sep 17, 2025 | 101.23 | 102.27 | 100.03 | 100.83 | 100.83 | -0.08% | 414,036 |
| Sep 16, 2025 | 103.08 | 103.27 | 100.34 | 100.91 | 100.91 | -2.02% | 504,344 |
| Sep 15, 2025 | 106.34 | 106.55 | 102.96 | 102.99 | 102.99 | -3.22% | 448,021 |
| Sep 12, 2025 | 106.23 | 107.03 | 105.60 | 106.42 | 106.42 | -1.03% | 636,963 |
| Sep 11, 2025 | 106.76 | 109.19 | 106.37 | 107.53 | 107.53 | 1.26% | 567,794 |
| Sep 10, 2025 | 111.15 | 111.47 | 96.64 | 106.19 | 106.19 | -4.60% | 1,548,792 |
| Sep 9, 2025 | 112.43 | 112.89 | 109.71 | 111.31 | 111.31 | -1.68% | 222,519 |
| Sep 8, 2025 | 112.94 | 113.86 | 112.01 | 113.21 | 113.21 | 0.33% | 310,712 |
| Sep 5, 2025 | 113.74 | 114.33 | 110.86 | 112.84 | 112.84 | 0.01% | 272,061 |
| Sep 4, 2025 | 113.71 | 113.87 | 112.06 | 112.83 | 112.83 | -0.27% | 350,633 |
| Sep 3, 2025 | 111.36 | 113.45 | 110.84 | 113.14 | 113.14 | 1.05% | 332,059 |
| Sep 2, 2025 | 112.24 | 113.24 | 111.75 | 111.96 | 111.96 | -1.32% | 231,995 |
| Aug 29, 2025 | 115.21 | 115.21 | 112.25 | 113.46 | 113.46 | -1.17% | 271,557 |
| Aug 28, 2025 | 114.02 | 114.90 | 112.72 | 114.80 | 114.80 | 1.11% | 271,993 |
| Aug 27, 2025 | 112.77 | 113.71 | 112.08 | 113.54 | 113.54 | 0.66% | 694,468 |
| Aug 26, 2025 | 112.95 | 114.16 | 112.28 | 112.80 | 112.80 | -0.29% | 375,153 |
| Aug 25, 2025 | 114.80 | 114.99 | 113.12 | 113.13 | 113.13 | -1.38% | 287,826 |
| Aug 22, 2025 | 114.59 | 116.66 | 113.60 | 114.71 | 114.71 | 0.30% | 473,081 |
| Aug 21, 2025 | 113.65 | 115.40 | 112.91 | 114.37 | 114.37 | 0.65% | 1,792,297 |
| Aug 20, 2025 | 112.84 | 114.68 | 112.06 | 113.63 | 113.63 | -0.18% | 921,519 |
| Aug 19, 2025 | 116.42 | 116.76 | 113.54 | 113.83 | 113.83 | -2.03% | 288,209 |
| Aug 18, 2025 | 118.14 | 119.66 | 116.01 | 116.19 | 116.19 | -1.74% | 516,283 |
| Aug 15, 2025 | 115.77 | 118.43 | 114.97 | 118.25 | 118.25 | 2.34% | 779,821 |
| Aug 14, 2025 | 120.07 | 121.54 | 112.67 | 115.55 | 115.55 | -4.32% | 819,027 |
| Aug 13, 2025 | 119.36 | 121.18 | 118.62 | 120.77 | 120.77 | 2.09% | 475,015 |
| Aug 12, 2025 | 115.58 | 118.48 | 115.34 | 118.30 | 118.30 | 1.98% | 354,625 |
| Aug 11, 2025 | 116.94 | 118.62 | 115.30 | 116.00 | 116.00 | -0.53% | 502,071 |
| Aug 8, 2025 | 115.80 | 116.86 | 115.06 | 116.62 | 116.62 | 0.95% | 291,123 |
| Aug 7, 2025 | 115.56 | 116.22 | 114.60 | 115.52 | 115.52 | 0.44% | 454,879 |
| Aug 6, 2025 | 114.18 | 115.40 | 113.16 | 115.01 | 115.01 | 0.63% | 283,451 |
| Aug 5, 2025 | 113.53 | 114.42 | 113.30 | 114.29 | 114.29 | 0.78% | 288,063 |
| Aug 4, 2025 | 111.67 | 113.41 | 111.67 | 113.40 | 113.40 | 1.51% | 277,919 |
| Aug 1, 2025 | 111.71 | 112.80 | 110.62 | 111.71 | 111.31 | -0.52% | 488,576 |
| Jul 31, 2025 | 111.30 | 113.35 | 111.28 | 112.29 | 111.89 | 0.61% | 387,973 |
| Jul 30, 2025 | 111.45 | 112.70 | 111.29 | 111.61 | 111.21 | 0.19% | 354,961 |
| Jul 29, 2025 | 113.98 | 113.98 | 111.16 | 111.40 | 111.00 | -1.35% | 350,354 |
| Jul 28, 2025 | 112.53 | 114.45 | 111.51 | 112.93 | 112.52 | -0.32% | 490,086 |
| Jul 25, 2025 | 102.51 | 114.59 | 101.21 | 113.29 | 112.88 | 2.99% | 991,509 |
| Jul 24, 2025 | 107.50 | 110.29 | 107.27 | 110.00 | 109.60 | 1.61% | 679,097 |
| Jul 23, 2025 | 108.03 | 109.44 | 106.90 | 108.26 | 107.87 | 0.39% | 431,773 |
| Jul 22, 2025 | 107.54 | 108.50 | 106.52 | 107.84 | 107.45 | -0.44% | 445,111 |
| Jul 21, 2025 | 109.68 | 109.68 | 107.65 | 108.32 | 107.93 | -0.71% | 370,276 |
| Jul 18, 2025 | 110.02 | 110.02 | 108.43 | 109.09 | 108.70 | -0.39% | 311,669 |