Skip to main content
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
92.39
-2.03 (-2.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.2794.5192.0892.3992.39-2.15%199,627
Dec 4, 202592.8194.6392.2794.4294.421.94%261,352
Dec 3, 202594.8195.4192.5292.6292.62-2.31%363,472
Dec 2, 202596.1396.7794.4494.8194.81-0.88%181,618
Dec 1, 202596.5996.6694.5695.6595.65-1.89%266,899
Nov 28, 202597.3197.9596.9697.4997.49-0.16%119,786
Nov 26, 202596.9899.0396.8397.6597.650.36%465,271
Nov 25, 202596.5898.6496.4497.3097.301.06%292,441
Nov 24, 202593.7996.7292.4196.2896.281.49%317,312
Nov 21, 202593.7595.5692.9994.8794.871.68%504,390
Nov 20, 202593.7594.1092.7593.3093.300.25%310,134
Nov 19, 202593.7594.0992.2593.0793.07-0.28%211,352
Nov 18, 202592.7493.7591.8793.3393.330.64%226,883
Nov 17, 202593.4294.1792.3092.7492.74-1.27%165,379
Nov 14, 202594.9594.9993.7093.9393.93-1.39%245,408
Nov 13, 202594.7896.6494.5695.2595.250.46%351,479
Nov 12, 202594.6096.0494.5394.8194.810.21%308,896
Nov 11, 202592.8795.1692.6394.6194.611.86%276,420
Nov 10, 202593.0693.4092.2992.8892.88-0.31%309,252
Nov 7, 202592.3994.1591.5193.1792.761.29%296,640
Nov 6, 202595.5196.7291.7191.9891.58-4.28%388,199
Nov 5, 202591.0096.8290.0196.0995.675.27%478,922
Nov 4, 202592.5094.8391.1791.2890.88-0.69%620,990
Nov 3, 202594.1295.7689.8791.9191.51-2.52%915,731
Oct 31, 202592.61102.6092.3894.2993.885.06%1,069,364
Oct 30, 202590.1192.0189.0289.7589.36-0.30%705,865
Oct 29, 202593.9793.9789.5590.0289.62-4.68%494,407
Oct 28, 202595.5395.7894.0194.4494.02-0.81%529,245
Oct 27, 202596.7097.4794.2095.2194.79-1.56%409,824
Oct 24, 202596.6497.0294.8396.7296.290.57%434,836
Oct 23, 202595.6596.4195.3996.1795.750.49%184,370
Oct 22, 202597.0797.0795.2195.7095.28-1.09%181,365
Oct 21, 202596.2097.6696.1296.7596.32-0.06%231,603
Oct 20, 202595.8396.9194.9596.8196.381.08%247,714
Oct 17, 202593.6195.8592.9295.7895.362.36%389,728
Oct 16, 202594.4596.7293.3293.5793.16-1.35%387,631
Oct 15, 202595.2996.2094.4494.8594.43-0.42%358,660
Oct 14, 202592.9396.0792.8995.2594.831.75%250,811
Oct 13, 202592.6593.9292.0993.6193.201.04%329,206
Oct 10, 202593.0094.1892.0192.6592.240.15%600,316
Oct 9, 202593.7194.9891.3992.5192.10-1.14%331,363
Oct 8, 202592.8593.8491.7793.5893.171.34%260,943
Oct 7, 202593.5993.5991.5092.3491.93-1.40%440,467
Oct 6, 202594.5495.2193.6293.6593.24-1.32%483,898
Oct 3, 202591.6795.7491.6794.9094.483.43%738,326
Oct 2, 202591.2992.1588.9591.7591.350.24%617,778
Oct 1, 202593.6194.2591.1091.5391.13-2.47%531,470
Sep 30, 202593.0394.1092.2793.8593.440.91%590,424
Sep 29, 202595.8996.0492.6593.0092.59-2.60%735,644
Sep 26, 202596.9797.2294.9595.4895.06-1.28%527,515
Sep 25, 202599.3399.5196.3496.7296.29-2.44%412,572
Sep 24, 2025100.55101.1398.8599.1498.70-1.28%481,352
Sep 23, 2025101.45101.8899.75100.4399.99-1.10%357,813
Sep 22, 2025102.94102.94100.18101.55101.10-1.35%405,633
Sep 19, 2025103.62104.24102.37102.94102.49-0.19%1,017,196
Sep 18, 2025100.65103.90100.47103.14102.692.29%453,167
Sep 17, 2025101.23102.27100.03100.83100.39-0.08%414,036
Sep 16, 2025103.08103.27100.34100.91100.47-2.02%504,344
Sep 15, 2025106.34106.55102.96102.99102.54-3.22%448,021
Sep 12, 2025106.23107.03105.60106.42105.95-1.03%636,963
Sep 11, 2025106.76109.19106.37107.53107.061.26%567,794
Sep 10, 2025111.15111.4796.64106.19105.72-4.60%1,548,792
Sep 9, 2025112.43112.89109.71111.31110.82-1.68%222,519
Sep 8, 2025112.94113.86112.01113.21112.710.33%310,712
Sep 5, 2025113.74114.33110.86112.84112.340.01%272,061
Sep 4, 2025113.71113.87112.06112.83112.33-0.27%350,633
Sep 3, 2025111.36113.45110.84113.14112.641.05%338,315
Sep 2, 2025112.24113.24111.75111.96111.47-1.32%231,995
Aug 29, 2025115.21115.21112.25113.46112.96-1.17%271,557
Aug 28, 2025114.02114.90112.72114.80114.291.11%271,993
Aug 27, 2025112.77113.71112.08113.54113.040.66%694,468
Aug 26, 2025112.95114.16112.28112.80112.30-0.29%375,153
Aug 25, 2025114.80114.99113.12113.13112.63-1.38%287,826
Aug 22, 2025114.59116.66113.60114.71114.210.30%473,081
Aug 21, 2025113.65115.40112.91114.37113.870.65%1,792,297
Aug 20, 2025112.84114.68112.06113.63113.13-0.18%921,519
Aug 19, 2025116.42116.76113.54113.83113.33-2.03%288,209
Aug 18, 2025118.14119.66116.01116.19115.68-1.74%516,283
Aug 15, 2025115.77118.43114.97118.25117.732.34%779,821
Aug 14, 2025120.07121.54112.67115.55115.04-4.32%819,027
Aug 13, 2025119.36121.18118.62120.77120.242.09%475,015
Aug 12, 2025115.58118.48115.34118.30117.781.98%354,625
Aug 11, 2025116.94118.62115.30116.00115.49-0.53%502,071
Aug 8, 2025115.80116.86115.06116.62116.110.95%291,123
Aug 7, 2025115.56116.22114.60115.52115.010.44%454,879
Aug 6, 2025114.18115.40113.16115.01114.500.63%283,451
Aug 5, 2025113.53114.42113.30114.29113.790.78%288,063
Aug 4, 2025111.67113.41111.67113.40112.901.51%277,919
Aug 1, 2025111.71112.80110.62111.71110.81-0.52%488,576
Jul 31, 2025111.30113.35111.28112.29111.390.61%387,973
Jul 30, 2025111.45112.70111.29111.61110.710.19%354,961
Jul 29, 2025113.98113.98111.16111.40110.50-1.35%350,354
Jul 28, 2025112.53114.45111.51112.93112.02-0.32%490,086
Jul 25, 2025102.51114.59101.21113.29112.382.99%991,509
Jul 24, 2025107.50110.29107.27110.00109.111.61%679,097
Jul 23, 2025108.03109.44106.90108.26107.390.39%431,773
Jul 22, 2025107.54108.50106.52107.84106.97-0.44%445,111
Jul 21, 2025109.68109.68107.65108.32107.45-0.71%370,276
Jul 18, 2025110.02110.02108.43109.09108.21-0.39%311,669
Jul 17, 2025109.32110.55109.17109.52108.640.06%426,676