Sensient Technologies Corporation Common Stock (SXT)

121.09
-0.59 (-0.48%)
NYSE · Last Trade: Nov 11th, 1:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sensient Technologies Corporation Common Stock (SXT)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/2026120.95122.64119.70121.09388,900121.09
11/09/2026120.99122.63119.70121.68293,859121.68
11/06/2026118.96120.91116.05119.19312,111118.78
11/05/2026126.39127.47117.94119.75742,685119.34
11/04/2026117.51125.99117.08125.82756,633125.39
11/03/2026118.81122.94116.29116.87818,830116.47
11/02/2026116.54119.94114.51118.221,998,540117.81
10/30/2026112.00119.89104.25117.631,733,379117.22
10/29/2026132.36132.79130.50131.53434,740131.08
10/28/2026131.65132.03128.49131.59324,769131.14
10/27/2026132.24132.58130.89131.89357,468131.44
10/26/2026132.83133.58130.95131.45405,910131.00
10/23/2026130.18132.88129.37132.65395,314132.19
10/22/2026131.40132.94130.77130.94368,848130.49
10/21/2026135.36135.83132.17132.19262,064131.74
10/20/2026132.93135.90132.93135.22326,001134.75
10/19/2026135.11135.11132.09133.14457,061132.68
10/16/2026133.82136.47133.18133.74300,333133.28
10/15/2026133.57135.49132.31133.42412,631132.96
10/14/2026131.39133.63129.40132.85348,036132.39
10/13/2026130.83134.12130.17132.55433,409132.09
10/12/2026130.63132.00129.79129.99238,846129.54
10/09/2026132.17132.24129.62130.37188,317129.92
10/08/2026131.13132.76129.65132.03268,795131.58
10/07/2026131.09133.47129.91132.00390,881131.55
10/06/2026130.57133.54129.43132.91408,167132.45
10/05/2026128.82130.26128.12129.22415,411128.78
10/02/2026129.59131.12128.40128.59283,776128.15
10/01/2026130.32130.32127.76128.42303,501127.98
9/30/2026130.00135.52129.25130.72569,089130.27
9/29/2026128.57129.57127.69128.72357,933128.28
9/28/2026127.77129.26127.40128.88303,782128.44
9/25/2026128.61130.06127.63129.22241,827128.78
9/24/2026128.88129.59127.35128.22318,043127.78
9/23/2026128.95131.00128.74128.85309,784128.41
9/22/2026130.66133.16130.56130.81293,031130.36
9/21/2026130.85130.85128.74129.65186,055129.20
9/18/2026128.70129.70128.25129.60883,460129.15
9/17/2026130.14130.54127.79129.18284,661128.74
9/16/2026129.15129.19126.94128.31239,175127.87
9/15/2026128.42128.42125.31126.64316,928126.20
9/14/2026128.31128.34126.19126.55417,099126.11
9/11/2026132.49133.10128.00128.60439,732128.16
9/10/2026131.53132.50129.90131.06249,379130.61
9/09/2026133.62133.92131.80133.07209,824132.61
9/08/2026134.70135.47132.13133.93221,070133.47
9/04/2026135.22136.27134.50134.84192,837134.38
9/03/2026137.28137.68134.31136.30373,122135.83
9/02/2026135.54138.26134.78135.89329,355135.42
9/01/2026133.94135.62131.37134.83421,365134.37
8/31/2026134.52137.48134.52134.94309,730134.48
8/28/2026134.09136.40133.82135.12254,290134.66
8/27/2026135.46137.25133.63133.64251,812133.18
8/26/2026137.65138.82135.94136.96284,834136.49
8/25/2026137.59138.52135.02136.84239,561136.37
8/24/2026135.98138.24135.32137.45620,309136.98
8/21/2026133.70135.47132.84134.56424,821134.10
8/20/2026132.23135.44131.69132.58247,034132.12
8/19/2026133.00134.35130.95133.22298,972132.76
8/18/2026132.90136.58129.92130.14210,094129.69
8/17/2026132.36134.08131.90133.45427,277132.99
8/14/2026129.99133.88129.25133.47239,538133.01
8/13/2026131.21132.67129.73129.99365,902129.54
8/12/2026132.36132.36130.25130.33318,002129.88
8/11/2026128.74132.47128.74131.90255,374131.45