Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
90.46
-0.53 (-0.58%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 90.83 | 92.68 | 89.31 | 90.07 | 90.07 | -1.01% | 1,081,133 |
| Apr 25, 2025 | 82.00 | 91.14 | 80.00 | 90.99 | 90.99 | 13.54% | 1,459,449 |
| Apr 24, 2025 | 79.54 | 80.65 | 78.27 | 80.14 | 80.14 | 1.24% | 516,423 |
| Apr 23, 2025 | 78.92 | 80.25 | 78.51 | 79.16 | 79.16 | 0.97% | 596,052 |
| Apr 22, 2025 | 75.26 | 79.55 | 75.26 | 78.40 | 78.40 | 4.91% | 617,113 |
| Apr 21, 2025 | 74.40 | 75.10 | 72.60 | 74.73 | 74.73 | 0.23% | 412,344 |
| Apr 17, 2025 | 74.06 | 74.95 | 73.63 | 74.56 | 74.56 | 0.58% | 239,343 |
| Apr 16, 2025 | 74.86 | 75.21 | 73.38 | 74.13 | 74.13 | -0.79% | 256,002 |
| Apr 15, 2025 | 74.60 | 74.94 | 74.04 | 74.72 | 74.72 | -0.19% | 205,972 |
| Apr 14, 2025 | 74.43 | 75.63 | 73.83 | 74.86 | 74.86 | 1.01% | 330,203 |
| Apr 11, 2025 | 72.07 | 74.24 | 71.88 | 74.11 | 74.11 | 1.93% | 315,464 |
| Apr 10, 2025 | 72.00 | 72.95 | 70.69 | 72.71 | 72.71 | -0.79% | 292,215 |
| Apr 9, 2025 | 67.94 | 74.47 | 67.94 | 73.29 | 73.29 | 6.60% | 619,913 |
| Apr 8, 2025 | 73.22 | 73.65 | 67.79 | 68.75 | 68.75 | -5.00% | 828,857 |
| Apr 7, 2025 | 73.18 | 76.13 | 71.34 | 72.37 | 72.37 | -3.07% | 829,650 |
| Apr 4, 2025 | 73.19 | 75.29 | 72.69 | 74.66 | 74.66 | -0.55% | 917,136 |
| Apr 3, 2025 | 73.89 | 76.00 | 73.89 | 75.07 | 75.07 | -0.79% | 425,295 |
| Apr 2, 2025 | 73.91 | 75.81 | 73.68 | 75.67 | 75.67 | 0.92% | 347,048 |
| Apr 1, 2025 | 73.98 | 75.33 | 73.78 | 74.98 | 74.98 | 0.74% | 280,194 |
| Mar 31, 2025 | 72.54 | 75.19 | 72.52 | 74.43 | 74.43 | 1.13% | 362,866 |
| Mar 28, 2025 | 73.60 | 73.92 | 72.45 | 73.60 | 73.60 | 0.34% | 259,787 |
| Mar 27, 2025 | 73.38 | 73.50 | 72.28 | 73.35 | 73.35 | 0.10% | 412,411 |
| Mar 26, 2025 | 73.60 | 74.20 | 72.73 | 73.28 | 73.28 | -0.04% | 269,598 |
| Mar 25, 2025 | 72.96 | 73.55 | 72.47 | 73.31 | 73.31 | -0.07% | 260,542 |
| Mar 24, 2025 | 73.47 | 74.30 | 72.95 | 73.36 | 73.36 | 0.80% | 317,050 |
| Mar 21, 2025 | 73.52 | 74.13 | 72.47 | 72.78 | 72.78 | -1.79% | 642,721 |
| Mar 20, 2025 | 73.22 | 74.91 | 73.16 | 74.11 | 74.11 | 0.31% | 290,470 |
| Mar 19, 2025 | 74.33 | 74.44 | 73.24 | 73.88 | 73.88 | -0.20% | 261,117 |
| Mar 18, 2025 | 73.13 | 74.89 | 72.89 | 74.03 | 74.03 | 1.38% | 257,311 |
| Mar 17, 2025 | 73.04 | 73.72 | 72.94 | 73.02 | 73.02 | -0.38% | 159,708 |
| Mar 14, 2025 | 73.36 | 73.62 | 72.79 | 73.30 | 73.30 | 0.96% | 205,683 |
| Mar 13, 2025 | 72.98 | 74.00 | 72.32 | 72.60 | 72.60 | -0.41% | 206,833 |
| Mar 12, 2025 | 74.32 | 74.71 | 72.84 | 72.90 | 72.90 | -1.50% | 384,434 |
| Mar 11, 2025 | 74.15 | 74.57 | 72.62 | 74.01 | 74.01 | 0.84% | 283,720 |
| Mar 10, 2025 | 72.43 | 74.41 | 72.39 | 73.39 | 73.39 | 0.55% | 284,248 |
| Mar 7, 2025 | 71.38 | 73.33 | 71.03 | 72.99 | 72.99 | 2.33% | 392,884 |
| Mar 6, 2025 | 70.55 | 71.85 | 69.95 | 71.33 | 71.33 | 0.85% | 236,079 |
| Mar 5, 2025 | 69.08 | 70.92 | 69.02 | 70.73 | 70.73 | 2.94% | 253,489 |
| Mar 4, 2025 | 68.27 | 69.70 | 68.17 | 68.71 | 68.71 | - | 245,525 |
| Mar 3, 2025 | 69.81 | 70.20 | 68.62 | 68.71 | 68.71 | -0.99% | 253,485 |
| Feb 28, 2025 | 68.63 | 69.85 | 68.38 | 69.40 | 69.40 | 1.52% | 266,017 |
| Feb 27, 2025 | 69.32 | 69.74 | 68.24 | 68.36 | 68.36 | -1.57% | 304,309 |
| Feb 26, 2025 | 70.14 | 70.29 | 69.07 | 69.45 | 69.45 | -1.12% | 221,911 |
| Feb 25, 2025 | 69.95 | 71.20 | 69.95 | 70.24 | 70.24 | 0.83% | 151,032 |
| Feb 24, 2025 | 69.44 | 70.38 | 68.83 | 69.66 | 69.66 | 0.62% | 214,141 |
| Feb 21, 2025 | 70.54 | 70.54 | 69.14 | 69.23 | 69.23 | -0.90% | 218,707 |
| Feb 20, 2025 | 70.10 | 70.72 | 69.23 | 69.86 | 69.86 | -0.31% | 176,602 |
| Feb 19, 2025 | 69.23 | 70.67 | 68.78 | 70.08 | 70.08 | -1.13% | 263,814 |
| Feb 18, 2025 | 70.80 | 72.16 | 70.62 | 70.88 | 70.88 | -0.49% | 262,204 |
| Feb 14, 2025 | 71.90 | 73.38 | 67.61 | 71.23 | 71.23 | -7.49% | 622,038 |