Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
78.67
+1.48 (1.92%)
Nov 22, 2024, 4:00 PM EST - Market closed
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 77.79 | 79.22 | 77.67 | 78.67 | 78.67 | 1.92% | 181,044 |
| Nov 21, 2024 | 76.92 | 77.71 | 76.52 | 77.19 | 77.19 | 1.15% | 128,176 |
| Nov 20, 2024 | 76.16 | 76.99 | 75.43 | 76.31 | 76.31 | -0.18% | 152,625 |
| Nov 19, 2024 | 76.50 | 76.83 | 75.92 | 76.45 | 76.45 | -0.82% | 173,190 |
| Nov 18, 2024 | 77.54 | 78.03 | 76.95 | 77.08 | 77.08 | 0.10% | 186,391 |
| Nov 15, 2024 | 78.36 | 78.36 | 76.35 | 77.00 | 77.00 | -1.28% | 209,565 |
| Nov 14, 2024 | 79.60 | 79.65 | 77.86 | 78.00 | 78.00 | -1.47% | 154,732 |
| Nov 13, 2024 | 79.13 | 80.06 | 77.55 | 79.16 | 79.16 | 0.94% | 172,565 |
| Nov 12, 2024 | 80.23 | 80.70 | 78.37 | 78.42 | 78.42 | -2.45% | 123,111 |
| Nov 11, 2024 | 80.04 | 80.74 | 79.82 | 80.39 | 80.39 | 1.03% | 125,878 |
| Nov 8, 2024 | 80.62 | 80.63 | 79.17 | 79.57 | 79.57 | -1.45% | 228,071 |
| Nov 7, 2024 | 81.09 | 81.17 | 79.23 | 80.74 | 80.74 | -0.79% | 257,905 |
| Nov 6, 2024 | 80.49 | 81.85 | 79.75 | 81.38 | 81.38 | 6.39% | 380,484 |
| Nov 5, 2024 | 74.82 | 76.82 | 74.44 | 76.49 | 76.49 | 1.53% | 131,972 |
| Nov 4, 2024 | 75.40 | 76.22 | 75.09 | 75.34 | 75.34 | -0.40% | 100,897 |
| Nov 1, 2024 | 75.71 | 76.30 | 75.23 | 75.64 | 75.23 | 0.21% | 106,891 |
| Oct 31, 2024 | 77.25 | 77.57 | 75.40 | 75.48 | 75.07 | -2.33% | 124,533 |
| Oct 30, 2024 | 77.98 | 78.92 | 77.26 | 77.28 | 76.86 | -1.38% | 94,302 |
| Oct 29, 2024 | 78.49 | 79.28 | 78.16 | 78.36 | 77.94 | -1.07% | 87,700 |
| Oct 28, 2024 | 78.00 | 79.30 | 77.46 | 79.21 | 78.78 | 2.14% | 249,506 |
| Oct 25, 2024 | 78.41 | 79.49 | 77.42 | 77.55 | 77.13 | 0.08% | 112,972 |
| Oct 24, 2024 | 77.02 | 77.55 | 76.46 | 77.49 | 77.07 | 0.52% | 110,425 |
| Oct 23, 2024 | 76.57 | 77.35 | 76.14 | 77.09 | 76.67 | 0.04% | 125,153 |
| Oct 22, 2024 | 76.55 | 77.14 | 76.15 | 77.06 | 76.64 | - | 61,589 |
| Oct 21, 2024 | 78.59 | 78.59 | 77.04 | 77.06 | 76.64 | -2.05% | 74,779 |
| Oct 18, 2024 | 78.99 | 78.99 | 78.39 | 78.67 | 78.24 | -0.01% | 93,262 |
| Oct 17, 2024 | 79.12 | 79.35 | 78.50 | 78.68 | 78.25 | -0.29% | 86,796 |
| Oct 16, 2024 | 78.80 | 79.67 | 78.54 | 78.91 | 78.48 | 1.04% | 76,803 |
| Oct 15, 2024 | 77.53 | 79.35 | 77.53 | 78.10 | 77.68 | 0.31% | 97,917 |
| Oct 14, 2024 | 77.31 | 78.12 | 77.12 | 77.86 | 77.44 | 0.34% | 74,740 |
| Oct 11, 2024 | 76.89 | 77.75 | 76.89 | 77.60 | 77.18 | 1.11% | 65,326 |
| Oct 10, 2024 | 76.41 | 76.85 | 75.63 | 76.75 | 76.34 | -0.76% | 130,854 |
| Oct 9, 2024 | 76.90 | 78.01 | 76.81 | 77.34 | 76.92 | 0.73% | 89,010 |
| Oct 8, 2024 | 76.42 | 77.28 | 75.86 | 76.78 | 76.36 | 0.46% | 75,630 |
| Oct 7, 2024 | 77.02 | 77.02 | 75.92 | 76.43 | 76.02 | -1.38% | 88,478 |
| Oct 4, 2024 | 77.77 | 77.77 | 77.00 | 77.50 | 77.08 | 1.07% | 70,878 |
| Oct 3, 2024 | 77.77 | 78.01 | 76.61 | 76.68 | 76.27 | -2.01% | 84,003 |
| Oct 2, 2024 | 77.91 | 78.43 | 77.80 | 78.25 | 77.83 | -0.28% | 79,447 |
| Oct 1, 2024 | 79.85 | 80.09 | 78.30 | 78.47 | 78.05 | -2.18% | 89,869 |
| Sep 30, 2024 | 79.77 | 80.40 | 79.12 | 80.22 | 79.79 | 0.65% | 118,225 |
| Sep 27, 2024 | 80.36 | 80.86 | 79.34 | 79.70 | 79.27 | 0.23% | 78,677 |
| Sep 26, 2024 | 79.14 | 79.63 | 78.75 | 79.52 | 79.09 | 1.82% | 87,983 |
| Sep 25, 2024 | 78.61 | 78.61 | 77.62 | 78.10 | 77.68 | -0.77% | 111,236 |
| Sep 24, 2024 | 78.58 | 79.52 | 78.37 | 78.71 | 78.28 | 0.82% | 86,936 |
| Sep 23, 2024 | 78.01 | 78.34 | 77.66 | 78.07 | 77.65 | 0.71% | 96,551 |
| Sep 20, 2024 | 78.86 | 78.86 | 77.17 | 77.52 | 77.10 | -1.99% | 598,195 |
| Sep 19, 2024 | 78.39 | 79.16 | 77.94 | 79.09 | 78.66 | 3.20% | 140,005 |
| Sep 18, 2024 | 76.67 | 78.25 | 76.06 | 76.64 | 76.23 | -0.04% | 101,084 |
| Sep 17, 2024 | 76.01 | 77.46 | 75.87 | 76.67 | 76.26 | 1.89% | 108,272 |
| Sep 16, 2024 | 76.13 | 76.13 | 75.08 | 75.25 | 74.84 | -0.37% | 82,973 |
| Sep 13, 2024 | 74.69 | 75.81 | 74.69 | 75.53 | 75.12 | 2.30% | 96,296 |
| Sep 12, 2024 | 74.15 | 74.25 | 73.05 | 73.83 | 73.43 | 0.26% | 67,293 |
| Sep 11, 2024 | 73.63 | 73.67 | 71.79 | 73.64 | 73.24 | -0.75% | 128,318 |
| Sep 10, 2024 | 73.79 | 74.41 | 73.47 | 74.20 | 73.80 | 0.60% | 100,685 |
| Sep 9, 2024 | 73.84 | 74.47 | 73.18 | 73.76 | 73.36 | -0.45% | 102,327 |
| Sep 6, 2024 | 75.38 | 75.56 | 73.46 | 74.09 | 73.69 | -1.52% | 79,239 |
| Sep 5, 2024 | 76.04 | 76.04 | 74.97 | 75.23 | 74.82 | -0.44% | 104,247 |
| Sep 4, 2024 | 75.67 | 76.14 | 74.96 | 75.56 | 75.15 | 0.01% | 91,975 |
| Sep 3, 2024 | 77.13 | 77.14 | 75.24 | 75.55 | 75.14 | -2.94% | 132,051 |
| Aug 30, 2024 | 76.56 | 77.98 | 76.38 | 77.84 | 77.42 | 1.63% | 145,004 |
| Aug 29, 2024 | 76.78 | 77.25 | 76.19 | 76.59 | 76.18 | 0.53% | 63,614 |
| Aug 28, 2024 | 75.56 | 76.98 | 75.35 | 76.19 | 75.78 | 0.85% | 218,360 |
| Aug 27, 2024 | 75.10 | 75.66 | 74.66 | 75.55 | 75.14 | 0.47% | 106,571 |
| Aug 26, 2024 | 76.27 | 76.58 | 75.10 | 75.20 | 74.79 | -0.34% | 136,820 |
| Aug 23, 2024 | 74.73 | 76.34 | 74.49 | 75.46 | 75.05 | 1.81% | 169,382 |
| Aug 22, 2024 | 74.65 | 75.06 | 73.32 | 74.12 | 73.72 | -0.24% | 155,821 |
| Aug 21, 2024 | 73.39 | 74.89 | 73.38 | 74.30 | 73.90 | 2.29% | 106,462 |
| Aug 20, 2024 | 73.47 | 73.47 | 72.49 | 72.64 | 72.25 | -1.53% | 64,398 |
| Aug 19, 2024 | 73.47 | 73.85 | 73.06 | 73.77 | 73.37 | 0.97% | 75,113 |
| Aug 16, 2024 | 72.75 | 73.40 | 72.03 | 73.06 | 72.67 | 0.21% | 88,738 |
| Aug 15, 2024 | 72.77 | 73.79 | 72.59 | 72.91 | 72.52 | 2.32% | 91,535 |
| Aug 14, 2024 | 71.69 | 71.69 | 70.45 | 71.26 | 70.87 | -0.14% | 115,738 |
| Aug 13, 2024 | 71.61 | 71.61 | 70.05 | 71.36 | 70.97 | 0.44% | 158,078 |
| Aug 12, 2024 | 71.49 | 71.49 | 70.38 | 71.05 | 70.67 | -0.81% | 113,092 |
| Aug 9, 2024 | 71.41 | 71.76 | 70.39 | 71.63 | 71.24 | 0.10% | 118,593 |
| Aug 8, 2024 | 70.99 | 71.80 | 70.91 | 71.56 | 71.17 | 1.85% | 88,653 |
| Aug 7, 2024 | 72.54 | 72.72 | 70.20 | 70.26 | 69.88 | -2.42% | 130,405 |
| Aug 6, 2024 | 70.77 | 72.79 | 70.77 | 72.00 | 71.61 | 1.31% | 134,034 |
| Aug 5, 2024 | 71.23 | 71.27 | 68.82 | 71.07 | 70.69 | -3.54% | 324,860 |
| Aug 2, 2024 | 73.87 | 74.66 | 73.36 | 73.68 | 72.86 | -3.07% | 183,013 |
| Aug 1, 2024 | 78.19 | 78.57 | 75.53 | 76.01 | 75.17 | -2.61% | 209,347 |
| Jul 31, 2024 | 78.00 | 79.52 | 77.65 | 78.05 | 77.18 | 0.45% | 198,667 |
| Jul 30, 2024 | 78.46 | 79.05 | 77.49 | 77.70 | 76.84 | -0.77% | 168,916 |
| Jul 29, 2024 | 77.30 | 78.78 | 76.88 | 78.30 | 77.43 | 2.17% | 287,865 |
| Jul 26, 2024 | 78.17 | 80.36 | 76.39 | 76.64 | 75.79 | -4.89% | 303,946 |
| Jul 25, 2024 | 80.89 | 81.92 | 80.39 | 80.58 | 79.68 | -0.36% | 359,926 |
| Jul 24, 2024 | 81.46 | 82.55 | 80.48 | 80.87 | 79.97 | -0.99% | 176,869 |
| Jul 23, 2024 | 80.96 | 82.99 | 80.27 | 81.68 | 80.77 | 1.10% | 149,239 |
| Jul 22, 2024 | 79.74 | 80.85 | 79.10 | 80.79 | 79.89 | 1.94% | 137,269 |
| Jul 19, 2024 | 79.82 | 80.50 | 78.70 | 79.25 | 78.37 | -0.81% | 135,438 |
| Jul 18, 2024 | 79.62 | 81.16 | 79.62 | 79.90 | 79.01 | -0.42% | 99,582 |
| Jul 17, 2024 | 80.38 | 81.51 | 79.69 | 80.24 | 79.35 | -0.41% | 179,769 |
| Jul 16, 2024 | 79.73 | 81.13 | 79.42 | 80.57 | 79.67 | 1.59% | 235,326 |
| Jul 15, 2024 | 79.06 | 79.90 | 78.59 | 79.31 | 78.43 | 1.25% | 168,306 |
| Jul 12, 2024 | 78.64 | 79.16 | 78.15 | 78.33 | 77.46 | 0.67% | 122,154 |
| Jul 11, 2024 | 77.74 | 78.43 | 76.81 | 77.81 | 76.95 | 3.01% | 155,992 |
| Jul 10, 2024 | 74.44 | 75.56 | 74.42 | 75.54 | 74.70 | 2.18% | 131,556 |
| Jul 9, 2024 | 73.94 | 74.56 | 73.21 | 73.93 | 73.11 | -0.58% | 245,548 |
| Jul 8, 2024 | 74.66 | 75.62 | 74.25 | 74.36 | 73.53 | 0.45% | 141,368 |
| Jul 5, 2024 | 73.47 | 74.05 | 72.84 | 74.03 | 73.21 | 0.14% | 116,668 |