Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
97.93
-4.40 (-4.30%)
At close: Feb 12, 2026, 4:00 PM EST
97.93
0.00 (0.00%)
After-hours: Feb 12, 2026, 7:00 PM EST

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026102.32104.4797.6497.9397.93-4.30%597,474
Feb 11, 2026102.70103.72101.36102.33102.330.27%383,693
Feb 10, 2026100.68102.98100.50102.05102.051.92%433,798
Feb 9, 202697.82100.2596.56100.13100.132.72%275,071
Feb 6, 202696.5798.0096.5797.4897.481.39%257,821
Feb 5, 2026100.04101.8294.4996.1496.142.14%363,227
Feb 4, 202693.5194.7293.2494.1394.131.12%275,915
Feb 3, 202694.5194.7391.6393.0993.09-1.99%291,845
Feb 2, 202695.1196.6094.7794.9894.570.49%257,466
Jan 30, 202695.2196.9192.5594.5294.11-1.13%312,842
Jan 29, 202695.1095.8594.3495.6095.190.57%334,025
Jan 28, 202694.8396.2093.4995.0694.650.52%212,290
Jan 27, 202695.4796.0094.4394.5794.16-1.38%160,061
Jan 26, 202696.5496.8995.8295.8995.48-0.14%199,900
Jan 23, 202697.8198.0595.4596.0295.61-2.32%131,715
Jan 22, 202698.1298.8797.7198.3097.880.63%144,560
Jan 21, 202696.0598.1896.0597.6897.262.64%185,584
Jan 20, 202696.0496.7794.7495.1794.76-2.19%194,065
Jan 16, 202696.7097.6395.8497.3096.88-200,039
Jan 15, 202696.2597.5296.1797.3096.881.28%162,153
Jan 14, 202695.5696.9494.4696.0795.660.78%309,002
Jan 13, 202698.4699.0395.0295.3394.92-3.41%316,197
Jan 12, 202698.69100.3097.5798.7098.270.59%210,638
Jan 9, 202696.9598.2796.4098.1297.701.18%189,220
Jan 8, 202693.2897.0693.2896.9896.563.59%149,044
Jan 7, 202694.9694.9692.3793.6293.22-1.27%191,767
Jan 6, 202694.3494.8693.0394.8294.41-0.03%240,051
Jan 5, 202692.8196.1292.8194.8594.441.51%229,959
Jan 2, 202693.9595.2192.8193.4493.04-0.54%128,231
Dec 31, 202594.5894.5893.2093.9593.54-0.52%121,007
Dec 30, 202595.2395.2394.2394.4494.03-0.85%113,423
Dec 29, 202596.5196.5195.0095.2594.84-0.89%115,332
Dec 26, 202595.9396.7595.4296.1195.70-0.07%186,962
Dec 24, 202595.6796.4995.6096.1895.76-0.19%59,268
Dec 23, 202596.9197.4095.8496.3695.94-0.89%126,895
Dec 22, 202597.5597.5595.9197.2396.810.50%261,771
Dec 19, 202596.6197.8496.2196.7596.33-0.40%923,100
Dec 18, 202596.6997.6695.4797.1496.720.60%237,234
Dec 17, 202593.6997.3992.9896.5696.142.90%594,439
Dec 16, 202594.2294.2292.6993.8493.43-0.28%211,537
Dec 15, 202594.8695.0392.5094.1093.690.20%277,420
Dec 12, 202596.3996.9793.4393.9193.50-1.93%385,623
Dec 11, 202594.2495.9692.3495.7695.351.27%336,319
Dec 10, 202593.0194.7891.6594.5694.152.05%376,893
Dec 9, 202590.2992.7589.7592.6692.262.93%260,720
Dec 8, 202592.4393.1289.8090.0289.63-2.57%264,616
Dec 5, 202594.2794.5192.0892.3991.99-2.15%199,658
Dec 4, 202592.8194.6392.2794.4294.011.94%261,352
Dec 3, 202594.8195.4192.5292.6292.22-2.31%363,472
Dec 2, 202596.1396.7794.4494.8194.40-0.88%181,625