Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
128.22
-0.63 (-0.49%)
At close: Sep 24, 2026, 4:00 PM EDT
128.22
0.00 (0.00%)
After-hours: Sep 24, 2026, 6:30 PM EDT

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026128.88129.60127.35128.22128.22-0.49%315,658
Sep 23, 2026128.95131.00128.74128.85128.85-1.50%309,739
Sep 22, 2026130.66133.16130.56130.81130.810.89%292,972
Sep 21, 2026130.85130.85128.74129.65129.650.04%185,353
Sep 18, 2026128.70129.70128.25129.60129.600.33%851,508
Sep 17, 2026130.14130.54127.79129.18129.180.68%284,632
Sep 16, 2026129.15129.19126.94128.31128.311.32%239,170
Sep 15, 2026128.42128.42125.31126.64126.640.07%254,000
Sep 14, 2026128.31128.34126.19126.55126.55-1.59%414,189
Sep 11, 2026132.49133.11128.00128.60128.60-1.88%439,629
Sep 10, 2026131.53132.50129.90131.06131.06-1.51%249,375
Sep 9, 2026133.62133.92131.80133.07133.07-0.64%209,823
Sep 8, 2026134.70135.47132.13133.93133.93-0.67%220,680
Sep 4, 2026135.22136.27134.50134.84134.84-1.07%192,725
Sep 3, 2026137.28137.68134.31136.30136.300.30%373,048
Sep 2, 2026135.54138.26134.78135.89135.890.79%329,307
Sep 1, 2026133.94135.62131.37134.83134.83-0.08%421,161
Aug 31, 2026134.52137.48134.52134.94134.94-0.13%298,986
Aug 28, 2026134.09136.40133.82135.12135.121.11%254,259
Aug 27, 2026135.46137.25133.63133.64133.64-2.42%245,406
Aug 26, 2026137.65138.82135.94136.96136.960.09%284,732
Aug 25, 2026137.59138.52135.02136.84136.84-0.44%239,451
Aug 24, 2026135.98138.24135.32137.45137.452.15%620,306
Aug 21, 2026133.70135.47132.84134.56134.561.49%424,697
Aug 20, 2026132.23135.44131.70132.58132.58-0.48%247,029
Aug 19, 2026133.00134.35130.95133.22133.222.37%273,265
Aug 18, 2026132.90136.58129.92130.14130.14-2.48%210,088
Aug 17, 2026132.36134.08131.90133.45133.45-0.01%427,254
Aug 14, 2026129.99133.88129.26133.47133.472.68%239,428
Aug 13, 2026131.21132.67129.73129.99129.99-0.26%365,886
Aug 12, 2026132.36132.36130.25130.33130.33-1.19%302,495
Aug 11, 2026128.74132.47128.74131.90131.901.96%255,372
Aug 10, 2026129.38131.00128.67129.36129.36-0.39%267,147
Aug 7, 2026128.48131.04127.95129.87129.871.07%265,036
Aug 6, 2026130.00132.33128.17128.50128.50-1.33%253,352
Aug 5, 2026127.80130.58127.50130.23130.232.41%284,297
Aug 4, 2026127.68128.36126.18127.16127.160.85%250,868
Aug 3, 2026123.08126.59121.21126.09126.092.30%249,958
Jul 31, 2026123.66124.20122.03123.67123.26-0.23%212,393
Jul 30, 2026123.28125.35121.78123.96123.551.11%453,295
Jul 29, 2026123.25125.21121.68122.60122.19-1.58%470,382
Jul 28, 2026124.50126.80121.21124.57124.16-0.29%607,881
Jul 27, 2026129.70131.04124.42124.93124.52-1.47%808,400
Jul 24, 2026119.98128.41116.34126.79126.378.34%1,930,381
Jul 23, 2026111.00117.90111.00117.03116.644.06%1,605,921
Jul 22, 2026109.51112.64107.54112.46112.093.21%717,964
Jul 21, 2026110.48110.48108.03108.96108.60-0.68%634,832
Jul 20, 2026109.05110.95108.93109.71109.350.61%512,162
Jul 17, 2026110.09110.41108.48109.05108.69-1.58%544,976
Jul 16, 2026113.18114.81110.48110.80110.43-2.40%519,971