Skip to main content
Sensient Technologies Corporation (SXT)
NYSE: SXT · Real-Time Price · USD
123.07
-1.57 (-1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
122.99
-0.08 (-0.07%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.18129.35122.43123.07123.07-1.26%554,588
Apr 27, 2026123.61126.02121.00124.64124.641.21%1,077,623
Apr 24, 2026108.47124.00104.99123.15123.1524.11%1,757,130
Apr 23, 202695.3899.3694.1899.2399.233.68%661,683
Apr 22, 202698.1599.9395.4395.7195.71-2.22%404,469
Apr 21, 202699.7799.9897.7097.8897.88-1.95%397,383
Apr 20, 2026100.06101.9899.4299.8399.83-0.43%278,728
Apr 17, 202696.17102.0095.75100.26100.265.17%405,763
Apr 16, 202692.0995.4291.7995.3395.333.61%273,878
Apr 15, 202693.0493.8290.6392.0192.01-1.42%270,130
Apr 14, 202694.0894.5993.2693.3493.34-0.94%145,959
Apr 13, 202693.7594.4792.0594.2394.231.15%238,810
Apr 10, 202693.5893.7892.6293.1693.160.51%210,964
Apr 9, 202693.4293.7191.8792.6992.69-1.33%314,095
Apr 8, 202695.5495.5493.0193.9493.941.92%448,469
Apr 7, 202691.9193.0791.1992.1792.17-0.04%228,417
Apr 6, 202692.1292.9591.0092.2192.21-0.13%291,042
Apr 2, 202690.0892.3889.4092.3392.330.85%311,961
Apr 1, 202688.5492.7387.7891.5591.555.91%586,432
Mar 31, 202687.9187.9184.9486.4486.44-0.86%266,917
Mar 30, 202687.9689.0386.4687.1987.190.61%265,163
Mar 27, 202686.2087.4385.3386.6686.66-0.39%243,516
Mar 26, 202685.8288.0585.7187.0087.000.24%219,533
Mar 25, 202686.0187.2184.4486.7986.792.37%218,543
Mar 24, 202684.1685.4182.9384.7884.78-0.06%329,145
Mar 23, 202685.0886.7584.1584.8384.832.25%313,723
Mar 20, 202686.0086.0082.8882.9682.96-3.53%931,772
Mar 19, 202684.5186.2283.4886.0086.000.44%293,290
Mar 18, 202688.2488.2485.3285.6285.62-3.96%354,498
Mar 17, 202688.7989.6088.1789.1589.150.84%256,157
Mar 16, 202689.8290.0188.3988.4188.41-0.83%252,136
Mar 13, 202692.3292.6288.4489.1589.15-2.71%265,395
Mar 12, 202690.1591.9090.0791.6391.630.73%210,754
Mar 11, 202689.9691.5089.5490.9790.97-0.05%243,105
Mar 10, 202690.7693.6789.8591.0291.02-0.33%168,215
Mar 9, 202690.1691.8487.8991.3291.32-0.22%243,671
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