Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
124.49
+1.93 (1.57%)
At close: Jul 2, 2026, 4:00 PM EDT
124.92
+0.43 (0.35%)
After-hours: Jul 2, 2026, 7:00 PM EDT

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026122.84124.99122.84124.49124.491.57%331,710
Jul 1, 2026123.48125.28122.38122.56122.56-0.59%274,505
Jun 30, 2026119.01123.47118.15123.29123.293.99%519,730
Jun 29, 2026118.44120.26115.83118.56118.56-1.35%654,377
Jun 26, 2026121.40121.71118.59120.18120.18-1.35%1,194,110
Jun 25, 2026122.09123.82121.14121.82121.820.76%534,079
Jun 24, 2026118.42121.88118.16120.90120.901.82%522,620
Jun 23, 2026117.95120.62116.18118.74118.74-0.28%382,893
Jun 22, 2026113.61119.12113.61119.07119.074.93%528,515
Jun 18, 2026113.00113.63110.56113.48113.482.19%936,948
Jun 17, 2026112.79114.21110.04111.05111.05-0.59%655,421
Jun 16, 2026111.70115.10110.50111.71111.71-8.39%1,596,784
Jun 15, 2026124.83126.28121.58121.94121.94-1.75%296,685
Jun 12, 2026125.53125.85123.37124.11124.11-0.06%239,093
Jun 11, 2026121.08124.47120.85124.19124.193.68%370,458
Jun 10, 2026119.81120.14118.00119.78119.780.26%270,184
Jun 9, 2026114.44119.81114.44119.47119.475.86%372,418
Jun 8, 2026112.48114.69112.48112.86112.860.60%278,491
Jun 5, 2026113.91113.91110.67112.19112.19-0.53%201,947
Jun 4, 2026113.85114.03112.00112.79112.79-0.07%279,248
Jun 3, 2026113.50115.67111.67112.87112.87-0.43%442,335
Jun 2, 2026111.78114.61110.95113.36113.361.43%342,945
Jun 1, 2026112.36114.66110.00111.76111.76-1.84%405,157
May 29, 2026117.18117.29113.67113.85113.85-2.37%357,664
May 28, 2026116.76117.80114.88116.61116.61-1.00%243,025
May 27, 2026117.43118.67116.83117.79117.790.80%270,361
May 26, 2026115.35117.99114.79116.86116.862.11%343,408
May 22, 2026113.85114.50111.95114.44114.441.19%239,088
May 21, 2026112.87114.78110.90113.09113.09-0.88%449,863
May 20, 2026113.66116.50112.92114.09114.09-0.01%373,522
May 19, 2026113.00114.33110.33114.10114.100.17%501,272
May 18, 2026115.15116.71113.39113.91113.91-0.02%356,019
May 15, 2026116.66117.00113.82113.93113.93-2.82%358,237
May 14, 2026116.81118.72115.47117.24117.241.28%361,450
May 13, 2026115.87116.99115.33115.76115.76-0.16%345,605
May 12, 2026117.20118.49115.58115.95115.95-1.18%401,250
May 11, 2026118.29119.66116.56117.33117.33-0.39%348,750
May 8, 2026118.57119.66117.50118.20117.790.30%358,449
May 7, 2026119.79119.87117.23117.85117.44-1.07%357,179
May 6, 2026117.24119.88116.09119.12118.712.93%485,061
May 5, 2026115.35117.67112.60115.73115.331.10%415,602
May 4, 2026111.88115.50111.34114.47114.071.36%420,172
May 1, 2026115.34115.65112.37112.93112.54-0.62%405,746
Apr 30, 2026112.00115.85109.01113.64113.25-5.72%1,227,685
Apr 29, 2026122.15123.01118.91120.54120.12-2.06%426,254
Apr 28, 2026127.18129.35122.43123.07122.64-1.26%554,621
Apr 27, 2026123.61126.02121.00124.64124.211.21%1,077,639
Apr 24, 2026108.47124.00104.99123.15122.7224.11%1,763,928
Apr 23, 202695.3899.3694.1899.2398.893.68%662,389
Apr 22, 202698.1599.9395.4395.7195.38-2.22%404,491