Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
116.87
-1.35 (-1.14%)
At close: Nov 3, 2026, 4:00 PM EST
118.96
+2.09 (1.79%)
Pre-market: Nov 4, 2026, 5:53 AM EST

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026118.81122.94116.29116.87116.87-1.14%818,831
Nov 2, 2026116.54119.95114.51118.22118.220.50%1,998,542
Oct 30, 2026112.00119.89104.25117.63117.63-10.57%1,733,378
Oct 29, 2026132.36132.79130.50131.53131.53-0.05%434,741
Oct 28, 2026131.65132.03128.49131.59131.59-0.23%324,771
Oct 27, 2026132.24132.58130.89131.89131.890.33%357,471
Oct 26, 2026132.83133.58130.95131.45131.45-0.90%349,915
Oct 23, 2026130.18132.88129.37132.65132.651.31%395,197
Oct 22, 2026131.40132.94130.77130.94130.94-0.95%368,853
Oct 21, 2026135.36135.83132.17132.19132.19-2.24%262,065
Oct 20, 2026132.93135.90132.93135.22135.221.56%326,006
Oct 19, 2026135.11135.11132.09133.14133.14-0.45%457,061
Oct 16, 2026133.82136.47133.18133.74133.740.24%300,223
Oct 15, 2026133.57135.49132.32133.42133.420.43%403,921
Oct 14, 2026131.39133.63129.40132.85132.850.23%348,033
Oct 13, 2026130.83134.12130.17132.55132.551.97%433,106
Oct 12, 2026130.63132.00129.79129.99129.99-0.29%238,738
Oct 9, 2026132.17132.24129.62130.37130.37-1.26%188,313
Oct 8, 2026131.13132.76129.65132.03132.030.02%268,625
Oct 7, 2026131.09133.47129.91132.00132.00-0.68%390,877
Oct 6, 2026130.57133.55129.43132.91132.912.86%377,409
Oct 5, 2026128.82130.26128.12129.22129.220.49%389,308
Oct 2, 2026129.59131.12128.40128.59128.590.13%280,264
Oct 1, 2026130.32130.32127.76128.42128.42-1.76%267,298
Sep 30, 2026130.00135.52129.25130.72130.721.55%566,925
Sep 29, 2026128.57129.58127.69128.72128.72-0.12%279,783
Sep 28, 2026127.77129.26127.40128.88128.88-0.26%250,580
Sep 25, 2026128.61130.06127.63129.22129.220.78%241,372
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