Sensient Technologies Corporation SXT
NYSE · United States · Consumer Non-Durables
$128.40-2.32 (-1.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $127.76 | -2.26% | $130.32 | $130.05 | $127.76 | 18.51K |
| 2026-09-30 | $130.72 | +1.55% | $130.00 | $135.52 | $129.25 | 569.10K |
| 2026-09-29 | $128.72 | -0.12% | $128.57 | $129.58 | $127.69 | 357.90K |
| 2026-09-28 | $128.88 | -0.26% | $127.77 | $129.26 | $127.40 | 303.80K |
| 2026-09-25 | $129.22 | +0.78% | $128.61 | $130.06 | $127.63 | 241.80K |
| 2026-09-24 | $128.22 | -0.49% | $128.88 | $129.60 | $127.35 | 318.00K |
| 2026-09-23 | $128.85 | -1.50% | $128.95 | $131.00 | $128.74 | 309.70K |
| 2026-09-22 | $130.81 | +0.89% | $130.66 | $133.16 | $130.56 | 293.00K |
| 2026-09-21 | $129.65 | +0.04% | $130.85 | $130.85 | $128.74 | 186.10K |
| 2026-09-18 | $129.60 | +0.33% | $128.70 | $129.70 | $128.25 | 882.40K |
| 2026-09-17 | $129.18 | +0.68% | $130.14 | $130.54 | $127.79 | 284.70K |
| 2026-09-16 | $128.31 | +1.32% | $129.15 | $129.19 | $126.94 | 239.20K |
| 2026-09-15 | $126.64 | +0.07% | $128.42 | $128.42 | $125.31 | 316.90K |
| 2026-09-14 | $126.55 | -1.59% | $128.31 | $128.34 | $126.19 | 416.10K |
| 2026-09-11 | $128.60 | -1.88% | $132.49 | $133.11 | $128.00 | 439.70K |
| 2026-09-10 | $131.06 | -1.51% | $131.53 | $132.50 | $129.90 | 249.40K |
| 2026-09-09 | $133.07 | -0.64% | $133.62 | $133.92 | $131.80 | 209.80K |
| 2026-09-08 | $133.93 | -0.67% | $134.70 | $135.47 | $132.13 | 221.10K |
| 2026-09-04 | $134.84 | -1.07% | $135.22 | $136.27 | $134.50 | 192.80K |
| 2026-09-03 | $136.30 | +0.30% | $137.28 | $137.68 | $134.31 | 373.10K |
| 2026-09-02 | $135.89 | +0.79% | $135.54 | $138.26 | $134.78 | 329.40K |
| 2026-09-01 | $134.83 | -0.08% | $133.94 | $135.62 | $131.37 | 421.40K |
| 2026-08-31 | $134.94 | -0.13% | $134.52 | $137.48 | $134.52 | 309.70K |
| 2026-08-28 | $135.12 | +1.11% | $134.09 | $136.40 | $133.82 | 254.30K |
| 2026-08-27 | $133.64 | -2.42% | $135.46 | $137.25 | $133.63 | 251.80K |
| 2026-08-26 | $136.96 | +0.09% | $137.65 | $138.82 | $135.94 | 284.80K |
| 2026-08-25 | $136.84 | -0.44% | $137.59 | $138.52 | $135.02 | 239.50K |
| 2026-08-24 | $137.45 | +2.15% | $135.98 | $138.24 | $135.32 | 620.30K |
| 2026-08-21 | $134.56 | +1.49% | $133.70 | $135.47 | $132.84 | 424.80K |
| 2026-08-20 | $132.58 | -0.48% | $132.23 | $135.44 | $131.70 | 247.00K |
| 2026-08-19 | $133.22 | +2.37% | $133.00 | $134.35 | $130.95 | 299.00K |
| 2026-08-18 | $130.14 | -2.48% | $132.90 | $136.58 | $129.92 | 210.10K |
| 2026-08-17 | $133.45 | -0.01% | $132.36 | $134.08 | $131.90 | 427.30K |
| 2026-08-14 | $133.47 | +2.68% | $129.99 | $133.88 | $129.26 | 239.40K |
| 2026-08-13 | $129.99 | -0.26% | $131.21 | $132.67 | $129.73 | 365.90K |
| 2026-08-12 | $130.33 | -1.19% | $132.36 | $132.36 | $130.25 | 302.50K |
| 2026-08-11 | $131.90 | +1.96% | $128.74 | $132.47 | $128.74 | 255.40K |
| 2026-08-10 | $129.36 | -0.39% | $129.38 | $131.00 | $128.67 | 267.30K |
| 2026-08-07 | $129.87 | +1.07% | $128.48 | $131.04 | $127.95 | 282.30K |
| 2026-08-06 | $128.50 | -1.33% | $130.00 | $132.33 | $128.17 | 256.10K |
| 2026-08-05 | $130.23 | +2.41% | $127.80 | $130.58 | $127.50 | 286.70K |
| 2026-08-04 | $127.16 | +0.85% | $127.68 | $128.36 | $126.18 | 250.90K |
| 2026-08-03 | $126.09 | +1.96% | $123.08 | $126.59 | $121.21 | 250.00K |
| 2026-07-31 | $123.67 | -0.23% | $123.66 | $124.20 | $122.03 | 212.40K |
| 2026-07-30 | $123.96 | +1.11% | $123.28 | $125.35 | $121.78 | 453.30K |
| 2026-07-29 | $122.60 | -1.58% | $123.25 | $125.21 | $121.68 | 470.40K |
| 2026-07-28 | $124.57 | -0.29% | $124.50 | $126.80 | $121.21 | 607.90K |
| 2026-07-27 | $124.93 | -1.47% | $129.70 | $131.04 | $124.42 | 807.80K |
| 2026-07-24 | $126.79 | +8.34% | $119.98 | $128.41 | $116.34 | 1.93M |
| 2026-07-23 | $117.03 | +4.06% | $111.00 | $117.90 | $111.00 | 1.61M |
| 2026-07-22 | $112.46 | +3.21% | $109.51 | $112.64 | $107.54 | 717.90K |
| 2026-07-21 | $108.96 | -0.68% | $110.48 | $110.48 | $108.03 | 634.80K |
| 2026-07-20 | $109.71 | +0.61% | $109.05 | $110.95 | $108.93 | 512.20K |
| 2026-07-17 | $109.05 | -1.58% | $110.09 | $110.41 | $108.48 | 545.00K |
| 2026-07-16 | $110.80 | -2.40% | $113.18 | $114.81 | $110.48 | 520.00K |
| 2026-07-15 | $113.53 | -0.01% | $113.83 | $115.96 | $111.91 | 489.70K |
| 2026-07-14 | $113.54 | -0.40% | $115.70 | $115.84 | $113.50 | 418.50K |
| 2026-07-13 | $114.00 | -1.59% | $113.72 | $116.77 | $113.21 | 514.10K |
| 2026-07-10 | $115.84 | -3.45% | $117.96 | $119.62 | $114.00 | 1.23M |
| 2026-07-09 | $119.98 | +0.61% | $120.12 | $120.80 | $118.64 | 331.50K |
| 2026-07-08 | $119.25 | -3.30% | $121.51 | $121.99 | $118.03 | 414.50K |
| 2026-07-07 | $123.32 | -0.92% | $125.32 | $125.57 | $122.12 | 306.60K |
| 2026-07-06 | $124.46 | -0.02% | $124.13 | $124.76 | $122.38 | 264.40K |
| 2026-07-02 | $124.49 | +1.57% | $122.84 | $124.99 | $122.84 | 337.80K |
| 2026-07-01 | $122.56 | -0.59% | $123.48 | $125.28 | $122.38 | 282.50K |
| 2026-06-30 | $123.29 | +3.99% | $119.01 | $123.47 | $118.15 | 519.90K |
| 2026-06-29 | $118.56 | -1.35% | $118.44 | $120.26 | $115.83 | 661.50K |
| 2026-06-26 | $120.18 | -1.35% | $121.40 | $121.71 | $118.59 | 1.22M |
| 2026-06-25 | $121.82 | +0.76% | $122.09 | $123.82 | $121.14 | 539.40K |
| 2026-06-24 | $120.90 | +1.82% | $118.42 | $121.88 | $118.16 | 536.80K |
| 2026-06-23 | $118.74 | -0.28% | $117.95 | $120.62 | $116.18 | 382.90K |
| 2026-06-22 | $119.07 | +4.93% | $113.61 | $119.12 | $113.61 | 537.30K |
| 2026-06-18 | $113.48 | +2.19% | $113.00 | $113.63 | $110.56 | 939.40K |
| 2026-06-17 | $111.05 | -0.59% | $112.79 | $114.21 | $110.04 | 656.50K |
| 2026-06-16 | $111.71 | -8.39% | $111.70 | $115.10 | $110.50 | 1.62M |
| 2026-06-15 | $121.94 | -1.75% | $124.83 | $126.28 | $121.58 | 318.90K |
| 2026-06-12 | $124.11 | -0.06% | $125.53 | $125.84 | $123.37 | 242.40K |
| 2026-06-11 | $124.19 | +3.68% | $121.08 | $124.47 | $120.85 | 370.50K |
| 2026-06-10 | $119.78 | +0.26% | $119.81 | $120.14 | $118.00 | 270.30K |
| 2026-06-09 | $119.47 | +5.86% | $114.44 | $119.81 | $114.44 | 376.40K |
| 2026-06-08 | $112.86 | +0.60% | $112.48 | $114.69 | $112.48 | 289.20K |
| 2026-06-05 | $112.19 | -0.53% | $113.91 | $113.91 | $110.67 | 202.00K |
| 2026-06-04 | $112.79 | -0.07% | $113.85 | $114.03 | $112.00 | 312.50K |
| 2026-06-03 | $112.87 | -0.43% | $113.50 | $115.67 | $111.67 | 442.30K |
| 2026-06-02 | $113.36 | +1.43% | $111.78 | $114.61 | $110.95 | 342.90K |
| 2026-06-01 | $111.76 | -1.84% | $112.36 | $114.66 | $110.00 | 411.80K |
| 2026-05-29 | $113.85 | -2.37% | $117.18 | $117.29 | $113.67 | 359.20K |
| 2026-05-28 | $116.61 | -1.00% | $116.76 | $117.80 | $114.88 | 243.10K |
| 2026-05-27 | $117.79 | +0.80% | $117.43 | $118.67 | $116.83 | 301.80K |
| 2026-05-26 | $116.86 | +2.11% | $115.35 | $117.99 | $114.79 | 374.90K |