Skip to main content
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
94.37
-0.99 (-1.04%)
At close: May 28, 2025, 4:00 PM
94.37
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202594.9795.7394.4894.61--0.79%169,758
May 27, 202594.3495.4794.1695.3695.361.51%173,680
May 23, 202593.3194.5193.2093.9493.940.14%193,869
May 22, 202594.0494.1992.8693.8193.81-0.45%184,506
May 21, 202593.7895.3293.5794.2394.23-0.53%231,771
May 20, 202594.0995.6894.0994.7394.730.30%204,280
May 19, 202593.6894.9092.8994.4594.450.18%205,301
May 16, 202594.2194.6293.1094.2894.28-0.28%345,438
May 15, 202591.7994.7491.7694.5494.542.95%215,788
May 14, 202592.1392.3090.1891.8391.83-0.89%329,486
May 13, 202595.3095.6792.4992.6592.65-2.41%415,121
May 12, 202597.6298.2794.5994.9494.94-0.73%332,883
May 9, 202595.0195.9494.6395.6495.230.33%309,753
May 8, 202594.3596.4894.2695.3394.921.07%290,761
May 7, 202594.5495.3093.4594.3293.91-0.42%451,094
May 6, 202593.2895.1192.5694.7294.311.19%333,131
May 5, 202593.9094.7093.4093.6193.21-0.13%219,359
May 2, 202592.9594.5192.9593.7393.331.15%252,032
May 1, 202593.4994.7991.9992.6692.26-1.37%638,686
Apr 30, 202593.3594.7392.4093.9593.55-0.41%1,021,615
Apr 29, 202590.2994.6490.1994.3493.934.74%840,128
Apr 28, 202590.8392.6889.3190.0789.68-1.01%1,126,961
Apr 25, 202582.0091.1480.0090.9990.6013.54%1,459,449
Apr 24, 202579.5480.6578.2780.1479.801.24%516,423
Apr 23, 202578.9280.2578.5179.1678.820.97%596,052
Apr 22, 202575.2679.5575.2678.4078.064.91%617,113
Apr 21, 202574.4075.1072.6074.7374.410.23%412,344
Apr 17, 202574.0674.9573.6374.5674.240.58%239,343
Apr 16, 202574.8675.2173.3874.1373.81-0.79%256,002
Apr 15, 202574.6074.9474.0474.7274.40-0.19%205,972
Apr 14, 202574.4375.6373.8374.8674.541.01%330,203
Apr 11, 202572.0774.2471.8874.1173.791.93%315,464
Apr 10, 202572.0072.9570.6972.7172.40-0.79%292,215
Apr 9, 202567.9474.4767.9473.2972.986.60%619,913
Apr 8, 202573.2273.6567.7968.7568.45-5.00%828,857
Apr 7, 202573.1876.1371.3472.3772.06-3.07%829,650
Apr 4, 202573.1975.2972.6974.6674.34-0.55%917,136
Apr 3, 202573.8976.0073.8975.0774.75-0.79%425,295
Apr 2, 202573.9175.8173.6875.6775.350.92%347,048
Apr 1, 202573.9875.3373.7874.9874.660.74%280,194
Mar 31, 202572.5475.1972.5274.4374.111.13%362,866
Mar 28, 202573.6073.9272.4573.6073.280.34%259,787
Mar 27, 202573.3873.5072.2873.3573.040.10%412,411
Mar 26, 202573.6074.2072.7373.2872.97-0.04%269,598
Mar 25, 202572.9673.5572.4773.3173.00-0.07%260,542
Mar 24, 202573.4774.3072.9573.3673.050.80%317,050
Mar 21, 202573.5274.1372.4772.7872.47-1.79%642,721
Mar 20, 202573.2274.9173.1674.1173.790.31%290,470
Mar 19, 202574.3374.4473.2473.8873.56-0.20%261,117
Mar 18, 202573.1374.8972.8974.0373.711.38%257,311