Home

Sensient Technologies Corporation Common Stock (SXT)

108.63
-0.62 (-0.57%)
NYSE · Last Trade: Jul 12th, 4:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sensient Technologies Corporation Common Stock (SXT)

DateOpenHighLowCloseVolumeAdjusted Close
7/11/2025108.25109.62107.08108.63315,578108.63
7/10/2025109.11110.70108.42109.25491,718109.25
7/09/2025108.33108.86106.99108.75400,910108.75
7/08/2025107.96109.09106.20108.38489,913108.38
7/07/2025107.38107.83106.17107.23475,121107.23
7/03/2025106.09108.22105.16107.90450,996107.90
7/02/2025103.77106.07100.91105.15991,130105.15
7/01/202598.29104.3998.02103.99876,927103.99
6/30/202598.6698.6997.7398.52270,81798.52
6/27/202598.0599.4897.6298.41621,92698.41
6/26/202599.14101.2197.0298.13596,89898.13
6/25/202597.3399.5896.2898.60788,11998.60
6/24/202598.3199.1797.6997.84393,85597.84
6/23/202595.6098.5095.6098.22365,61498.22
6/20/202596.6296.8495.1295.89419,09695.89
6/18/202594.4496.9894.4496.37353,02796.37
6/17/202594.3095.6794.1494.57293,88294.57
6/16/202595.5295.7894.4294.62320,39494.62
6/13/202593.3495.3192.6894.75337,71694.75
6/12/202594.9095.3694.4194.73225,70894.73
6/11/202596.6797.0094.6895.12213,19395.12
6/10/202595.5597.2894.9996.44206,74596.44
6/09/202596.4397.8996.0796.71241,02096.71
6/06/202597.1797.3995.9896.00216,86396.00
6/05/202595.6496.3394.9996.03239,12396.03
6/04/202593.9895.8693.2395.59205,93195.59
6/03/202594.4994.4993.0593.87302,12493.87
6/02/202593.9996.1093.6994.49382,44194.49
5/30/202594.0095.0694.0094.53264,33694.53
5/29/202594.9994.9993.2994.45326,69994.45
5/28/202594.9795.7394.2594.37256,00894.37
5/27/202594.3495.4794.1695.36173,68095.36
5/23/202593.3194.5193.2093.94193,86993.94
5/22/202594.0494.1992.8693.81184,50693.81
5/21/202593.7895.3293.5794.23231,77194.23
5/20/202594.0995.6794.0994.73204,28094.73
5/19/202593.6894.9092.8994.45205,30194.45
5/16/202594.2194.6293.1094.28345,43894.28
5/15/202591.7994.7491.7694.54215,78894.54
5/14/202592.1392.3090.1891.83329,48691.83
5/13/202595.3095.6792.4992.65415,12192.65
5/12/202597.6298.2794.5994.94332,88394.94
5/09/202595.0195.9494.6395.64309,75395.23
5/08/202594.3596.4794.2695.33290,76194.92
5/07/202594.5495.3093.4594.32451,09493.92
5/06/202593.2895.1192.5694.72333,13194.31
5/05/202593.9094.7093.4093.61219,35993.21
5/02/202592.9594.5092.9593.73252,03293.33
5/01/202593.4994.7991.9992.66638,68692.26
4/30/202593.3594.7392.4093.951,021,61593.55
4/29/202590.2994.6490.1994.34840,00793.94
4/28/202590.8392.6889.3190.071,126,78589.68
4/25/202582.0091.1480.0090.991,459,44990.60
4/24/202579.5480.6578.2780.14516,42379.80
4/23/202578.9280.2578.5179.16596,05278.82
4/22/202575.2679.5575.2578.40617,09378.06
4/21/202574.4075.1072.6074.73412,34474.41
4/17/202574.0674.9573.6374.56239,34374.24
4/16/202574.8675.2073.3874.13256,00273.81
4/15/202574.6074.9474.0474.72205,97274.40
4/14/202574.4375.6373.8374.86330,20374.54