Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
92.39
-2.03 (-2.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.2794.5192.0892.3992.39-2.15%199,627
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%181,618
Dec 1, 202596.5996.6694.5695.6595.65-1.89%266,899
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
Oct 20, 202595.8396.9194.9596.8196.381.08%247,714
Oct 17, 202593.6195.8592.9295.7895.362.36%389,728
Oct 16, 202594.4596.7293.3293.5793.16-1.35%387,631
Oct 15, 202595.2996.2094.4494.8594.43-0.42%358,660
Oct 14, 202592.9396.0792.8995.2594.831.75%250,811
Oct 13, 202592.6593.9292.0993.6193.201.04%329,206
Oct 10, 202593.0094.1892.0192.6592.240.15%600,316
Oct 9, 202593.7194.9891.3992.5192.10-1.14%331,363
Oct 8, 202592.8593.8491.7793.5893.171.34%260,943
Oct 7, 202593.5993.5991.5092.3491.93-1.40%440,467
Oct 6, 202594.5495.2193.6293.6593.24-1.32%483,898
Oct 3, 202591.6795.7491.6794.9094.483.43%738,326
Oct 2, 202591.2992.1588.9591.7591.350.24%617,778
Oct 1, 202593.6194.2591.1091.5391.13-2.47%531,470
Sep 30, 202593.0394.1092.2793.8593.440.91%590,424
Sep 29, 202595.8996.0492.6593.0092.59-2.60%735,644
Sep 26, 202596.9797.2294.9595.4895.06-1.28%527,515