Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
93.95
-0.49 (-0.52%)
At close: Dec 31, 2025, 4:00 PM EST
94.46
+0.51 (0.54%)
After-hours: Dec 31, 2025, 7:05 PM EST

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202594.5894.5893.2093.9593.95-0.52%121,005
Dec 30, 202595.2395.2394.2394.4494.44-0.85%113,389
Dec 29, 202596.5196.5195.0095.2595.25-0.89%115,311
Dec 26, 202595.9396.7595.4296.1196.11-0.07%186,962
Dec 24, 202595.6796.4995.6096.1896.18-0.19%59,268
Dec 23, 202596.9197.4095.8496.3696.36-0.89%119,003
Dec 22, 202597.5597.5595.9197.2397.230.50%252,166
Dec 19, 202596.6197.8496.2196.7596.75-0.40%918,021
Dec 18, 202596.6997.6695.4797.1497.140.60%237,234
Dec 17, 202593.6997.3992.9896.5696.562.90%594,439
Dec 16, 202594.2294.2292.6993.8493.84-0.28%211,537
Dec 15, 202594.8695.0392.5094.1094.100.20%277,420
Dec 12, 202596.3996.9793.4393.9193.91-1.93%385,623
Dec 11, 202594.2495.9692.3495.7695.761.27%336,319
Dec 10, 202593.0194.7891.6594.5694.562.05%376,893
Dec 9, 202590.2992.7589.7592.6692.662.93%260,720
Dec 8, 202592.4393.1289.8090.0290.02-2.57%264,616
Dec 5, 202594.2794.5192.0892.3992.39-2.15%199,658
Dec 4, 202592.8194.6392.2794.4294.421.94%261,352
Dec 3, 202594.8195.4192.5292.6292.62-2.31%363,472
Dec 2, 202596.1396.7794.4494.8194.81-0.88%181,625
Dec 1, 202596.5996.6694.5695.6595.65-1.89%266,904
Nov 28, 202597.3197.9596.9697.4997.49-0.16%119,786
Nov 26, 202596.9899.0396.8397.6597.650.36%465,271
Nov 25, 202596.5898.6496.4497.3097.301.06%292,441
Nov 24, 202593.7996.7292.4196.2896.281.49%317,312
Nov 21, 202593.7595.5692.9994.8794.871.68%504,390
Nov 20, 202593.7594.1092.7593.3093.300.25%310,134
Nov 19, 202593.7594.0992.2593.0793.07-0.28%211,352
Nov 18, 202592.7493.7591.8793.3393.330.64%226,883
Nov 17, 202593.4294.1792.3092.7492.74-1.27%165,379
Nov 14, 202594.9594.9993.7093.9393.93-1.39%245,408
Nov 13, 202594.7896.6494.5695.2595.250.46%351,479
Nov 12, 202594.6096.0494.5394.8194.810.21%308,896
Nov 11, 202592.8795.1692.6394.6194.611.86%276,420
Nov 10, 202593.0693.4092.2992.8892.88-0.31%309,252
Nov 7, 202592.3994.1591.5193.1792.761.29%296,640
Nov 6, 202595.5196.7291.7191.9891.58-4.28%388,199
Nov 5, 202591.0096.8290.0196.0995.675.27%478,922
Nov 4, 202592.5094.8391.1791.2890.88-0.69%620,990
Nov 3, 202594.1295.7689.8791.9191.51-2.52%915,731
Oct 31, 202592.61102.6092.3894.2993.885.06%1,069,364
Oct 30, 202590.1192.0189.0289.7589.36-0.30%705,865
Oct 29, 202593.9793.9789.5590.0289.62-4.68%494,407
Oct 28, 202595.5395.7894.0194.4494.02-0.81%529,245
Oct 27, 202596.7097.4794.2095.2194.79-1.56%409,824
Oct 24, 202596.6497.0294.8396.7296.290.57%434,836
Oct 23, 202595.6596.4195.3996.1795.750.49%184,370
Oct 22, 202597.0797.0795.2195.7095.28-1.09%181,365
Oct 21, 202596.2097.6696.1296.7596.32-0.06%231,603