Sensient Technologies Corporation (SXT)

Sensient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	86.01	87.21	84.44	86.79	86.79	2.37%	218,543
Mar 24, 2026	84.16	85.41	82.93	84.78	84.78	-0.06%	329,145
Mar 23, 2026	85.08	86.75	84.15	84.83	84.83	2.25%	313,723
Mar 20, 2026	86.00	86.00	82.88	82.96	82.96	-3.53%	931,772
Mar 19, 2026	84.51	86.22	83.48	86.00	86.00	0.44%	293,290
Mar 18, 2026	88.24	88.24	85.32	85.62	85.62	-3.96%	354,498
Mar 17, 2026	88.79	89.60	88.17	89.15	89.15	0.84%	256,157
Mar 16, 2026	89.82	90.01	88.39	88.41	88.41	-0.83%	252,136
Mar 13, 2026	92.32	92.62	88.44	89.15	89.15	-2.71%	265,395
Mar 12, 2026	90.15	91.90	90.07	91.63	91.63	0.73%	210,754
Mar 11, 2026	89.96	91.50	89.54	90.97	90.97	-0.05%	243,105
Mar 10, 2026	90.76	93.67	89.85	91.02	91.02	-0.33%	168,215
Mar 9, 2026	90.16	91.84	87.89	91.32	91.32	-0.22%	243,671
Mar 6, 2026	91.89	92.35	89.87	91.52	91.52	-1.91%	237,461
Mar 5, 2026	95.00	95.53	92.27	93.30	93.30	-2.73%	173,782
Mar 4, 2026	97.94	98.24	95.57	95.92	95.92	-1.65%	204,756
Mar 3, 2026	98.31	98.45	92.14	97.53	97.53	-3.03%	223,692
Mar 2, 2026	100.94	101.75	97.87	100.58	100.58	-0.94%	343,701
Feb 27, 2026	97.24	101.79	97.24	101.53	101.53	3.74%	460,609
Feb 26, 2026	97.49	98.13	95.06	97.87	97.87	1.13%	398,872
Feb 25, 2026	96.22	96.99	94.63	96.78	96.78	1.66%	326,192
Feb 24, 2026	92.73	95.51	91.28	95.20	95.20	3.62%	340,097
Feb 23, 2026	89.74	92.49	89.60	91.87	91.87	1.55%	307,113
Feb 20, 2026	90.66	91.67	89.81	90.47	90.47	-0.24%	260,159
Feb 19, 2026	91.59	91.68	88.85	90.69	90.69	-1.02%	319,594
Feb 18, 2026	92.59	93.71	91.17	91.62	91.62	-0.83%	328,085
Feb 17, 2026	90.51	95.03	90.00	92.39	92.39	-0.69%	536,371
Feb 13, 2026	84.00	97.62	82.60	93.03	93.03	-5.00%	1,614,358
Feb 12, 2026	102.32	104.47	97.64	97.93	97.93	-4.30%	597,474
Feb 11, 2026	102.70	103.72	101.36	102.33	102.33	0.27%	383,693
Feb 10, 2026	100.68	102.98	100.50	102.05	102.05	1.92%	433,798
Feb 9, 2026	97.82	100.25	96.56	100.13	100.13	2.72%	275,071
Feb 6, 2026	96.57	98.00	96.57	97.48	97.48	1.39%	257,821
Feb 5, 2026	100.04	101.82	94.49	96.14	96.14	2.14%	363,227
Feb 4, 2026	93.51	94.72	93.24	94.13	94.13	1.12%	275,915
Feb 3, 2026	94.51	94.73	91.63	93.09	93.09	-1.99%	291,845
Feb 2, 2026	95.11	96.60	94.77	94.98	94.57	0.49%	257,466
Jan 30, 2026	95.21	96.91	92.55	94.52	94.11	-1.13%	312,842
Jan 29, 2026	95.10	95.85	94.34	95.60	95.19	0.57%	334,025
Jan 28, 2026	94.83	96.20	93.49	95.06	94.65	0.52%	212,290
Jan 27, 2026	95.47	96.00	94.43	94.57	94.16	-1.38%	160,061
Jan 26, 2026	96.54	96.89	95.82	95.89	95.48	-0.14%	199,900
Jan 23, 2026	97.81	98.05	95.45	96.02	95.61	-2.32%	131,715
Jan 22, 2026	98.12	98.87	97.71	98.30	97.88	0.63%	144,560
Jan 21, 2026	96.05	98.18	96.05	97.68	97.26	2.64%	185,584
Jan 20, 2026	96.04	96.77	94.74	95.17	94.76	-2.19%	194,065
Jan 16, 2026	96.70	97.63	95.84	97.30	96.88	-	200,039
Jan 15, 2026	96.25	97.52	96.17	97.30	96.88	1.28%	162,153
Jan 14, 2026	95.56	96.94	94.46	96.07	95.66	0.78%	309,002
Jan 13, 2026	98.46	99.03	95.02	95.33	94.92	-3.41%	316,197

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.