Sensient Technologies Corporation Common Stock (SXT)

91.63
+0.00 (0.00%)
NYSE · Last Trade: Mar 13th, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sensient Technologies Corporation Common Stock (SXT)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202690.1591.9090.0691.63210,82991.63
3/11/202689.9691.5089.5490.97243,10690.97
3/10/202690.7693.6789.8591.02168,21591.02
3/09/202690.1691.8487.8991.32243,67191.32
3/06/202691.8992.3489.8791.52237,46291.52
3/05/202695.0095.5392.2793.30173,78293.30
3/04/202697.9498.2495.5795.92208,75395.92
3/03/202698.3198.4592.1497.53223,69297.53
3/02/2026100.94101.7597.86100.58343,696100.58
2/27/202697.24101.7997.24101.53460,796101.53
2/26/202697.4998.1395.0697.87398,87297.87
2/25/202696.2296.9994.6396.78326,19396.78
2/24/202692.7395.5191.2895.20340,11895.20
2/23/202689.7492.4989.6091.87307,11491.87
2/20/202690.6691.6789.8190.47260,28990.47
2/19/202691.5991.6788.8490.69319,59490.69
2/18/202692.5993.7191.1791.62340,67791.62
2/17/202690.5195.0390.0092.39538,41892.39
2/13/202684.0097.6282.6093.031,614,47793.03
2/12/2026102.32104.4797.6497.93597,77197.93
2/11/2026102.70103.72101.36102.33383,699102.33
2/10/2026100.68102.98100.50102.05433,798102.05
2/09/202697.82100.2596.56100.13275,154100.13
2/06/202696.5798.0096.5797.48282,59097.48
2/05/2026100.04101.8294.4996.14363,22796.14
2/04/202693.5194.7293.2494.13285,74394.13
2/03/202694.5194.7291.6393.09299,07093.09
2/02/202695.1196.6094.7794.98257,46694.57
1/30/202695.2196.9192.5594.52312,84294.11
1/29/202695.1095.8594.3495.60334,02595.19
1/28/202694.8396.2093.4995.06212,27094.65
1/27/202695.4796.0094.4294.57160,06194.16
1/26/202696.5496.8995.8195.89199,90095.48
1/23/202697.8198.0595.4596.02131,71595.61
1/22/202698.1298.8797.7198.30144,56097.88
1/21/202696.0598.1796.0597.68185,58497.26
1/20/202696.0496.7794.7395.17194,06594.76
1/16/202696.7097.6395.8397.30200,03996.88
1/15/202696.2597.5296.1797.30162,15396.88
1/14/202695.5696.9494.4696.07309,00295.66
1/13/202698.4699.0395.0295.33316,19594.92
1/12/202698.69100.3097.5798.70210,63898.27
1/09/202696.9598.2796.4098.12189,22097.70
1/08/202693.2897.0693.2896.98149,04296.56
1/07/202694.9694.9692.3793.62191,76793.22
1/06/202694.3494.8693.0394.82240,05194.41
1/05/202692.8196.1292.8194.85229,95994.44
1/02/202693.9595.2192.8193.44128,23193.04
12/31/202594.5894.5893.2093.95121,00793.54
12/30/202595.2395.2394.2394.44113,42394.03
12/29/202596.5196.5195.0095.25115,33294.84
12/26/202595.9396.7595.4296.11186,96295.70
12/24/202595.6796.4995.6096.1859,26895.76
12/23/202596.9197.4095.8496.36126,89595.94
12/22/202597.5597.5595.9197.23261,77196.81
12/19/202596.6197.8396.2196.75923,10096.33
12/18/202596.6997.6695.4797.14237,23296.72
12/17/202593.6997.3992.9896.56615,83696.14
12/16/202594.2294.2292.6993.84211,53793.43
12/15/202594.8695.0392.5094.10277,42093.69