Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
136.30
+0.41 (0.30%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Sensient Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 137.28 | 137.68 | 134.31 | 136.30 | 136.30 | 0.30% | 373,048 |
| Sep 2, 2026 | 135.54 | 138.26 | 134.78 | 135.89 | 135.89 | 0.79% | 329,307 |
| Sep 1, 2026 | 133.94 | 135.62 | 131.37 | 134.83 | 134.83 | -0.08% | 421,161 |
| Aug 31, 2026 | 134.52 | 137.48 | 134.52 | 134.94 | 134.94 | -0.13% | 298,986 |
| Aug 28, 2026 | 134.09 | 136.40 | 133.82 | 135.12 | 135.12 | 1.11% | 254,259 |
| Aug 27, 2026 | 135.46 | 137.25 | 133.63 | 133.64 | 133.64 | -2.42% | 245,406 |
| Aug 26, 2026 | 137.65 | 138.82 | 135.94 | 136.96 | 136.96 | 0.09% | 284,732 |
| Aug 25, 2026 | 137.59 | 138.52 | 135.02 | 136.84 | 136.84 | -0.44% | 239,451 |
| Aug 24, 2026 | 135.98 | 138.24 | 135.32 | 137.45 | 137.45 | 2.15% | 620,306 |
| Aug 21, 2026 | 133.70 | 135.47 | 132.84 | 134.56 | 134.56 | 1.49% | 424,697 |
| Aug 20, 2026 | 132.23 | 135.44 | 131.70 | 132.58 | 132.58 | -0.48% | 247,029 |
| Aug 19, 2026 | 133.00 | 134.35 | 130.95 | 133.22 | 133.22 | 2.37% | 273,265 |
| Aug 18, 2026 | 132.90 | 136.58 | 129.92 | 130.14 | 130.14 | -2.48% | 210,088 |
| Aug 17, 2026 | 132.36 | 134.08 | 131.90 | 133.45 | 133.45 | -0.01% | 427,254 |
| Aug 14, 2026 | 129.99 | 133.88 | 129.26 | 133.47 | 133.47 | 2.68% | 239,428 |
| Aug 13, 2026 | 131.21 | 132.67 | 129.73 | 129.99 | 129.99 | -0.26% | 365,886 |
| Aug 12, 2026 | 132.36 | 132.36 | 130.25 | 130.33 | 130.33 | -1.19% | 302,495 |
| Aug 11, 2026 | 128.74 | 132.47 | 128.74 | 131.90 | 131.90 | 1.96% | 255,372 |
| Aug 10, 2026 | 129.38 | 131.00 | 128.67 | 129.36 | 129.36 | -0.39% | 267,147 |
| Aug 7, 2026 | 128.48 | 131.04 | 127.95 | 129.87 | 129.87 | 1.07% | 265,036 |
| Aug 6, 2026 | 130.00 | 132.33 | 128.17 | 128.50 | 128.50 | -1.33% | 253,352 |
| Aug 5, 2026 | 127.80 | 130.58 | 127.50 | 130.23 | 130.23 | 2.41% | 284,297 |
| Aug 4, 2026 | 127.68 | 128.36 | 126.18 | 127.16 | 127.16 | 0.85% | 250,868 |
| Aug 3, 2026 | 123.08 | 126.59 | 121.21 | 126.09 | 126.09 | 2.30% | 249,958 |
| Jul 31, 2026 | 123.66 | 124.20 | 122.03 | 123.67 | 123.26 | -0.23% | 212,393 |
| Jul 30, 2026 | 123.28 | 125.35 | 121.78 | 123.96 | 123.55 | 1.11% | 453,295 |
| Jul 29, 2026 | 123.25 | 125.21 | 121.68 | 122.60 | 122.19 | -1.58% | 470,382 |
| Jul 28, 2026 | 124.50 | 126.80 | 121.21 | 124.57 | 124.16 | -0.29% | 607,881 |
| Jul 27, 2026 | 129.70 | 131.04 | 124.42 | 124.93 | 124.52 | -1.47% | 808,400 |
| Jul 24, 2026 | 119.98 | 128.41 | 116.34 | 126.79 | 126.37 | 8.34% | 1,930,381 |
| Jul 23, 2026 | 111.00 | 117.90 | 111.00 | 117.03 | 116.64 | 4.06% | 1,605,921 |
| Jul 22, 2026 | 109.51 | 112.64 | 107.54 | 112.46 | 112.09 | 3.21% | 717,964 |
| Jul 21, 2026 | 110.48 | 110.48 | 108.03 | 108.96 | 108.60 | -0.68% | 634,832 |
| Jul 20, 2026 | 109.05 | 110.95 | 108.93 | 109.71 | 109.35 | 0.61% | 512,162 |
| Jul 17, 2026 | 110.09 | 110.41 | 108.48 | 109.05 | 108.69 | -1.58% | 544,976 |
| Jul 16, 2026 | 113.18 | 114.81 | 110.48 | 110.80 | 110.43 | -2.40% | 519,971 |
| Jul 15, 2026 | 113.83 | 115.96 | 111.91 | 113.53 | 113.15 | -0.01% | 489,722 |
| Jul 14, 2026 | 115.70 | 115.84 | 113.50 | 113.54 | 113.16 | -0.40% | 418,533 |
| Jul 13, 2026 | 113.72 | 116.77 | 113.21 | 114.00 | 113.62 | -1.59% | 514,146 |
| Jul 10, 2026 | 117.96 | 119.62 | 114.00 | 115.84 | 115.46 | -3.45% | 1,227,011 |
| Jul 9, 2026 | 120.12 | 120.80 | 118.64 | 119.98 | 119.58 | 0.61% | 331,467 |
| Jul 8, 2026 | 121.51 | 121.99 | 118.03 | 119.25 | 118.85 | -3.30% | 414,474 |
| Jul 7, 2026 | 125.32 | 125.57 | 122.12 | 123.32 | 122.91 | -0.92% | 306,620 |
| Jul 6, 2026 | 124.13 | 124.76 | 122.38 | 124.46 | 124.05 | -0.02% | 264,419 |
| Jul 2, 2026 | 122.84 | 124.99 | 122.84 | 124.49 | 124.08 | 1.57% | 337,760 |
| Jul 1, 2026 | 123.48 | 125.28 | 122.38 | 122.56 | 122.15 | -0.59% | 282,502 |
| Jun 30, 2026 | 119.01 | 123.47 | 118.15 | 123.29 | 122.88 | 3.99% | 519,934 |
| Jun 29, 2026 | 118.44 | 120.26 | 115.83 | 118.56 | 118.17 | -1.35% | 661,451 |
| Jun 26, 2026 | 121.40 | 121.71 | 118.59 | 120.18 | 119.78 | -1.35% | 1,215,133 |
| Jun 25, 2026 | 122.09 | 123.82 | 121.14 | 121.82 | 121.42 | 0.76% | 539,374 |