Skip to main content
logo
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
133.47
+3.48 (2.68%)
At close: Aug 14, 2026, 4:00 PM EDT
133.65
+0.18 (0.13%)
After-hours: Aug 14, 2026, 4:47 PM EDT

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026129.99132.85129.26132.83-2.18%164,669
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
Jul 15, 2026113.83115.96111.91113.53113.15-0.01%489,722
Jul 14, 2026115.70115.84113.50113.54113.16-0.40%418,533
Jul 13, 2026113.72116.77113.21114.00113.62-1.59%514,146
Jul 10, 2026117.96119.62114.00115.84115.46-3.45%1,227,011
Jul 9, 2026120.12120.80118.64119.98119.580.61%331,467
Jul 8, 2026121.51121.99118.03119.25118.85-3.30%414,474
Jul 7, 2026125.32125.57122.12123.32122.91-0.92%306,620
Jul 6, 2026124.13124.76122.38124.46124.05-0.02%264,419
Jul 2, 2026122.84124.99122.84124.49124.081.57%337,760
Jul 1, 2026123.48125.28122.38122.56122.15-0.59%282,502
Jun 30, 2026119.01123.47118.15123.29122.883.99%519,934
Jun 29, 2026118.44120.26115.83118.56118.17-1.35%661,451
Jun 26, 2026121.40121.71118.59120.18119.78-1.35%1,215,133
Jun 25, 2026122.09123.82121.14121.82121.420.76%539,374
Jun 24, 2026118.42121.88118.16120.90120.501.82%536,817
Jun 23, 2026117.95120.62116.18118.74118.35-0.28%382,893
Jun 22, 2026113.61119.12113.61119.07118.684.93%537,369
Jun 18, 2026113.00113.63110.56113.48113.102.19%939,530
Jun 17, 2026112.79114.21110.04111.05110.68-0.59%656,644
Jun 16, 2026111.70115.10110.50111.71111.34-8.39%1,616,063
Jun 15, 2026124.83126.28121.58121.94121.54-1.75%319,119
Jun 12, 2026125.53125.85123.37124.11123.70-0.06%242,425
Jun 11, 2026121.08124.47120.85124.19123.783.68%370,477
Jun 10, 2026119.81120.14118.00119.78119.380.26%270,282
Jun 9, 2026114.44119.81114.44119.47119.075.86%376,420
Jun 8, 2026112.48114.69112.48112.86112.490.60%289,155
Jun 5, 2026113.91113.91110.67112.19111.82-0.53%201,966
Jun 4, 2026113.85114.03112.00112.79112.42-0.07%312,456