Sensient Technologies Corporation (SXT)

Sensient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	113.85	114.50	111.95	114.44	114.44	1.19%	239,088
May 21, 2026	112.87	114.78	110.90	113.09	113.09	-0.88%	449,863
May 20, 2026	113.66	116.50	112.92	114.09	114.09	-0.01%	373,522
May 19, 2026	113.00	114.33	110.33	114.10	114.10	0.17%	501,272
May 18, 2026	115.15	116.71	113.39	113.91	113.91	-0.02%	356,019
May 15, 2026	116.66	117.00	113.82	113.93	113.93	-2.82%	358,237
May 14, 2026	116.81	118.72	115.47	117.24	117.24	1.28%	361,450
May 13, 2026	115.87	116.99	115.33	115.76	115.76	-0.16%	345,605
May 12, 2026	117.20	118.49	115.58	115.95	115.95	-1.18%	401,250
May 11, 2026	118.29	119.66	116.56	117.33	117.33	-0.39%	348,750
May 8, 2026	118.57	119.66	117.50	118.20	117.79	0.30%	358,449
May 7, 2026	119.79	119.87	117.23	117.85	117.44	-1.07%	357,179
May 6, 2026	117.24	119.88	116.09	119.12	118.71	2.93%	485,061
May 5, 2026	115.35	117.67	112.60	115.73	115.33	1.10%	415,602
May 4, 2026	111.88	115.50	111.34	114.47	114.07	1.36%	420,172
May 1, 2026	115.34	115.65	112.37	112.93	112.54	-0.62%	405,746
Apr 30, 2026	112.00	115.85	109.01	113.64	113.25	-5.72%	1,227,685
Apr 29, 2026	122.15	123.01	118.91	120.54	120.12	-2.06%	426,254
Apr 28, 2026	127.18	129.35	122.43	123.07	122.64	-1.26%	554,621
Apr 27, 2026	123.61	126.02	121.00	124.64	124.21	1.21%	1,077,639
Apr 24, 2026	108.47	124.00	104.99	123.15	122.72	24.11%	1,763,928
Apr 23, 2026	95.38	99.36	94.18	99.23	98.89	3.68%	662,389
Apr 22, 2026	98.15	99.93	95.43	95.71	95.38	-2.22%	404,491
Apr 21, 2026	99.77	99.98	97.70	97.88	97.54	-1.95%	397,383
Apr 20, 2026	100.06	101.98	99.42	99.83	99.48	-0.43%	278,728
Apr 17, 2026	96.17	102.00	95.75	100.26	99.91	5.17%	434,397
Apr 16, 2026	92.09	95.42	91.79	95.33	95.00	3.61%	273,887
Apr 15, 2026	93.04	93.82	90.63	92.01	91.69	-1.42%	270,130
Apr 14, 2026	94.08	94.59	93.26	93.34	93.02	-0.94%	146,774
Apr 13, 2026	93.75	94.47	92.05	94.23	93.90	1.15%	238,810
Apr 10, 2026	93.58	93.78	92.62	93.16	92.84	0.51%	210,969
Apr 9, 2026	93.42	93.71	91.87	92.69	92.37	-1.33%	314,108
Apr 8, 2026	95.54	95.54	93.01	93.94	93.61	1.92%	448,469
Apr 7, 2026	91.91	93.07	91.19	92.17	91.85	-0.04%	228,523
Apr 6, 2026	92.12	92.95	91.00	92.21	91.89	-0.13%	291,056
Apr 2, 2026	90.08	92.38	89.40	92.33	92.01	0.85%	311,971
Apr 1, 2026	88.54	92.73	87.78	91.55	91.23	5.91%	586,432
Mar 31, 2026	87.91	87.91	84.94	86.44	86.14	-0.86%	273,476
Mar 30, 2026	87.96	89.03	86.46	87.19	86.89	0.61%	265,163
Mar 27, 2026	86.20	87.43	85.33	86.66	86.36	-0.39%	243,516
Mar 26, 2026	85.82	88.05	85.71	87.00	86.70	0.24%	219,533
Mar 25, 2026	86.01	87.21	84.44	86.79	86.49	2.37%	218,543
Mar 24, 2026	84.16	85.41	82.93	84.78	84.49	-0.06%	329,147
Mar 23, 2026	85.08	86.75	84.15	84.83	84.54	2.25%	314,071
Mar 20, 2026	86.00	86.00	82.88	82.96	82.67	-3.53%	944,714
Mar 19, 2026	84.51	86.22	83.48	86.00	85.70	0.44%	293,290
Mar 18, 2026	88.24	88.24	85.32	85.62	85.32	-3.96%	354,503
Mar 17, 2026	88.79	89.60	88.17	89.15	88.84	0.84%	256,157
Mar 16, 2026	89.82	90.01	88.39	88.41	88.10	-0.83%	252,151
Mar 13, 2026	92.32	92.62	88.44	89.15	88.84	-2.71%	265,395

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.