Skip to main content
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
91.52
-1.78 (-1.91%)
At close: Mar 6, 2026, 4:00 PM EST
91.54
+0.02 (0.02%)
After-hours: Mar 6, 2026, 7:00 PM EST

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202691.8992.3589.8791.5291.52-1.91%237,461
Mar 5, 202695.0095.5392.2793.3093.30-2.73%173,782
Mar 4, 202697.9498.2495.5795.9295.92-1.65%204,756
Mar 3, 202698.3198.4592.1497.5397.53-3.03%223,692
Mar 2, 2026100.94101.7597.87100.58100.58-0.94%343,701
Feb 27, 202697.24101.7997.24101.53101.533.74%460,609
Feb 26, 202697.4998.1395.0697.8797.871.13%398,872
Feb 25, 202696.2296.9994.6396.7896.781.66%326,192
Feb 24, 202692.7395.5191.2895.2095.203.62%340,097
Feb 23, 202689.7492.4989.6091.8791.871.55%307,113
Feb 20, 202690.6691.6789.8190.4790.47-0.24%260,159
Feb 19, 202691.5991.6888.8590.6990.69-1.02%319,594
Feb 18, 202692.5993.7191.1791.6291.62-0.83%328,085
Feb 17, 202690.5195.0390.0092.3992.39-0.69%536,371
Feb 13, 202684.0097.6282.6093.0393.03-5.00%1,614,358
Feb 12, 2026102.32104.4797.6497.9397.93-4.30%597,474
Feb 11, 2026102.70103.72101.36102.33102.330.27%383,693
Feb 10, 2026100.68102.98100.50102.05102.051.92%433,798
Feb 9, 202697.82100.2596.56100.13100.132.72%275,071
Feb 6, 202696.5798.0096.5797.4897.481.39%257,821
Feb 5, 2026100.04101.8294.4996.1496.142.14%363,227
Feb 4, 202693.5194.7293.2494.1394.131.12%275,915
Feb 3, 202694.5194.7391.6393.0993.09-1.99%291,845
Feb 2, 202695.1196.6094.7794.9894.570.49%257,466
Jan 30, 202695.2196.9192.5594.5294.11-1.13%312,842
Jan 29, 202695.1095.8594.3495.6095.190.57%334,025
Jan 28, 202694.8396.2093.4995.0694.650.52%212,290
Jan 27, 202695.4796.0094.4394.5794.16-1.38%160,061
Jan 26, 202696.5496.8995.8295.8995.48-0.14%199,900
Jan 23, 202697.8198.0595.4596.0295.61-2.32%131,715
Jan 22, 202698.1298.8797.7198.3097.880.63%144,560
Jan 21, 202696.0598.1896.0597.6897.262.64%185,584
Jan 20, 202696.0496.7794.7495.1794.76-2.19%194,065
Jan 16, 202696.7097.6395.8497.3096.88-200,039
Jan 15, 202696.2597.5296.1797.3096.881.28%162,153
Jan 14, 202695.5696.9494.4696.0795.660.78%309,002
Jan 13, 202698.4699.0395.0295.3394.92-3.41%316,197
Jan 12, 202698.69100.3097.5798.7098.270.59%210,638
Jan 9, 202696.9598.2796.4098.1297.701.18%189,220
Jan 8, 202693.2897.0693.2896.9896.563.59%149,044
Jan 7, 202694.9694.9692.3793.6293.22-1.27%191,767
Jan 6, 202694.3494.8693.0394.8294.41-0.03%240,051
Jan 5, 202692.8196.1292.8194.8594.441.51%229,959
Jan 2, 202693.9595.2192.8193.4493.04-0.54%128,231
Dec 31, 202594.5894.5893.2093.9593.54-0.52%121,007
Dec 30, 202595.2395.2394.2394.4494.03-0.85%113,423
Dec 29, 202596.5196.5195.0095.2594.84-0.89%115,332
Dec 26, 202595.9396.7595.4296.1195.70-0.07%186,962
Dec 24, 202595.6796.4995.6096.1895.76-0.19%59,268
Dec 23, 202596.9197.4095.8496.3695.94-0.89%126,895
Dec 22, 202597.5597.5595.9197.2396.810.50%261,771
Dec 19, 202596.6197.8496.2196.7596.33-0.40%923,100
Dec 18, 202596.6997.6695.4797.1496.720.60%237,234
Dec 17, 202593.6997.3992.9896.5696.142.90%594,439
Dec 16, 202594.2294.2292.6993.8493.43-0.28%211,537
Dec 15, 202594.8695.0392.5094.1093.690.20%277,420
Dec 12, 202596.3996.9793.4393.9193.50-1.93%385,623
Dec 11, 202594.2495.9692.3495.7695.351.27%336,319
Dec 10, 202593.0194.7891.6594.5694.152.05%376,893
Dec 9, 202590.2992.7589.7592.6692.262.93%260,720
Dec 8, 202592.4393.1289.8090.0289.63-2.57%264,616
Dec 5, 202594.2794.5192.0892.3991.99-2.15%199,658
Dec 4, 202592.8194.6392.2794.4294.011.94%261,352
Dec 3, 202594.8195.4192.5292.6292.22-2.31%363,472
Dec 2, 202596.1396.7794.4494.8194.40-0.88%181,625
Dec 1, 202596.5996.6694.5695.6595.24-1.89%266,904
Nov 28, 202597.3197.9596.9697.4997.07-0.16%119,786
Nov 26, 202596.9899.0396.8397.6597.230.36%465,271
Nov 25, 202596.5898.6496.4497.3096.881.06%292,441
Nov 24, 202593.7996.7292.4196.2895.861.49%317,312
Nov 21, 202593.7595.5692.9994.8794.461.68%504,390
Nov 20, 202593.7594.1092.7593.3092.900.25%310,134
Nov 19, 202593.7594.0992.2593.0792.67-0.28%211,352
Nov 18, 202592.7493.7591.8793.3392.930.64%226,883
Nov 17, 202593.4294.1792.3092.7492.34-1.27%165,379
Nov 14, 202594.9594.9993.7093.9393.52-1.39%245,408
Nov 13, 202594.7896.6494.5695.2594.840.46%351,479
Nov 12, 202594.6096.0494.5394.8194.400.21%308,896
Nov 11, 202592.8795.1692.6394.6194.201.86%276,420
Nov 10, 202593.0693.4092.2992.8892.48-0.31%309,252
Nov 7, 202592.3994.1591.5193.1792.361.29%296,640
Nov 6, 202595.5196.7291.7191.9891.18-4.28%388,199
Nov 5, 202591.0096.8290.0196.0995.255.27%478,922
Nov 4, 202592.5094.8391.1791.2890.49-0.69%620,990
Nov 3, 202594.1295.7689.8791.9191.11-2.52%915,731
Oct 31, 202592.61102.6092.3894.2993.475.06%1,069,364
Oct 30, 202590.1192.0189.0289.7588.97-0.30%705,865
Oct 29, 202593.9793.9789.5590.0289.24-4.68%494,407
Oct 28, 202595.5395.7894.0194.4493.62-0.81%529,245
Oct 27, 202596.7097.4794.2095.2194.38-1.56%409,824
Oct 24, 202596.6497.0294.8396.7295.880.57%434,836
Oct 23, 202595.6596.4195.3996.1795.330.49%184,370
Oct 22, 202597.0797.0795.2195.7094.87-1.09%181,365
Oct 21, 202596.2097.6696.1296.7595.91-0.06%231,603
Oct 20, 202595.8396.9194.9596.8195.971.08%247,714
Oct 17, 202593.6195.8592.9295.7894.952.36%389,728
Oct 16, 202594.4596.7293.3293.5792.76-1.35%387,631
Oct 15, 202595.2996.2094.4494.8594.02-0.42%358,660
Oct 14, 202592.9396.0792.8995.2594.421.75%250,811
Oct 13, 202592.6593.9292.0993.6192.801.04%329,206