Sensient Technologies Corporation (SXT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sensient Technologies Corporation (SXT) 10 years ago, it would be worth $2,232.25 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,701.57, while $1000 invested 1 year ago would be worth $1,199.82. This corresponds to total returns of 123.22%, 70.16%, 19.98%, respectively, with annualized returns of 8.36%, 11.21%, 19.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 133.7 | 134.56 | 134.56 | 135.47 | 132.84 | 424,819 |
| August 20, 2026 | 132.23 | 132.58 | 132.58 | 135.44 | 131.7 | 247,031 |
| August 19, 2026 | 133 | 133.22 | 133.22 | 134.35 | 130.95 | 273,270 |
| August 18, 2026 | 132.9 | 130.14 | 130.14 | 136.58 | 129.92 | 210,090 |
| August 17, 2026 | 132.36 | 133.45 | 133.45 | 134.08 | 131.9 | 427,269 |
| August 14, 2026 | 129.99 | 133.47 | 133.47 | 133.88 | 129.26 | 239,435 |
| August 13, 2026 | 131.21 | 129.99 | 129.99 | 132.67 | 129.73 | 365,898 |
| August 12, 2026 | 132.36 | 130.33 | 130.33 | 132.36 | 130.25 | 302,513 |
| August 11, 2026 | 128.74 | 131.9 | 131.9 | 132.47 | 128.74 | 255,374 |
| August 10, 2026 | 129.38 | 129.36 | 129.36 | 131 | 128.67 | 267,276 |
| August 07, 2026 | 128.48 | 129.87 | 129.87 | 131.04 | 127.95 | 265,038 |
| August 06, 2026 | 130 | 128.5 | 128.5 | 132.32 | 128.17 | 253,354 |
| August 05, 2026 | 127.8 | 130.23 | 130.23 | 130.58 | 127.5 | 284,300 |
| August 04, 2026 | 127.68 | 127.16 | 127.16 | 128.36 | 126.18 | 250,919 |
| August 03, 2026 | 123.08 | 126.09 | 126.09 | 126.59 | 121.21 | 249,961 |
| July 31, 2026 | 123.66 | 123.67 | 123.67 | 124.2 | 122.03 | 212,377 |
| July 30, 2026 | 123.28 | 123.96 | 123.96 | 125.35 | 121.78 | 453,284 |
| July 29, 2026 | 123.25 | 122.6 | 122.6 | 125.21 | 121.68 | 469,381 |
| July 28, 2026 | 124.5 | 124.57 | 124.57 | 126.8 | 121.21 | 607,858 |
| July 27, 2026 | 129.7 | 124.93 | 124.93 | 131.04 | 124.42 | 807,784 |
| July 24, 2026 | 119.98 | 126.79 | 126.79 | 128.41 | 116.34 | 1.93M |
| July 23, 2026 | 111 | 117.03 | 117.03 | 117.9 | 111 | 1.6M |
| July 22, 2026 | 109.51 | 112.46 | 112.46 | 112.64 | 107.54 | 717,883 |
| July 21, 2026 | 110.48 | 108.96 | 108.96 | 110.48 | 108.03 | 634,831 |
| July 20, 2026 | 109.05 | 109.71 | 109.71 | 110.95 | 108.93 | 512,162 |
| July 17, 2026 | 110.09 | 109.05 | 109.05 | 110.41 | 108.48 | 544,976 |
| July 16, 2026 | 113.18 | 110.8 | 110.8 | 114.81 | 110.48 | 519,961 |
| July 15, 2026 | 113.83 | 113.53 | 113.53 | 115.96 | 111.91 | 489,722 |
| July 14, 2026 | 115.7 | 113.54 | 113.54 | 115.84 | 113.5 | 418,533 |
| July 13, 2026 | 113.72 | 114 | 114 | 116.77 | 113.21 | 514,134 |
| July 10, 2026 | 117.96 | 115.84 | 115.84 | 119.62 | 114 | 1.22M |
| July 09, 2026 | 120.12 | 119.98 | 119.98 | 120.8 | 118.64 | 317,807 |
| July 08, 2026 | 121.51 | 119.25 | 119.25 | 121.99 | 118.03 | 407,321 |
| July 07, 2026 | 125.32 | 123.32 | 123.32 | 125.57 | 122.12 | 306,593 |
| July 06, 2026 | 124.13 | 124.46 | 124.46 | 124.76 | 122.38 | 260,926 |
| July 02, 2026 | 122.84 | 124.49 | 124.49 | 124.99 | 122.84 | 331,821 |
| July 01, 2026 | 123.48 | 122.56 | 122.56 | 125.28 | 122.38 | 275,004 |
| June 30, 2026 | 119.01 | 123.29 | 123.29 | 123.47 | 118.15 | 519,884 |
| June 29, 2026 | 118.44 | 118.56 | 118.56 | 120.26 | 115.83 | 654,661 |
| June 26, 2026 | 121.4 | 120.18 | 120.18 | 121.71 | 118.59 | 1.22M |
| June 25, 2026 | 122.09 | 121.82 | 121.82 | 123.82 | 121.14 | 534,079 |
| June 24, 2026 | 118.42 | 120.9 | 120.9 | 121.88 | 118.16 | 522,620 |
| June 23, 2026 | 117.95 | 118.74 | 118.74 | 120.62 | 116.18 | 382,893 |
| June 22, 2026 | 113.61 | 119.07 | 119.07 | 119.12 | 113.61 | 528,515 |
| June 18, 2026 | 113 | 113.48 | 113.48 | 113.63 | 110.56 | 939,428 |
| June 17, 2026 | 112.79 | 111.05 | 111.05 | 114.21 | 110.04 | 655,421 |
| June 16, 2026 | 111.7 | 111.71 | 111.71 | 115.1 | 110.5 | 1.6M |
| June 15, 2026 | 124.83 | 121.94 | 121.94 | 126.28 | 121.58 | 309,757 |
| June 12, 2026 | 125.53 | 124.11 | 124.11 | 125.84 | 123.37 | 239,103 |
| June 11, 2026 | 121.08 | 124.19 | 124.19 | 124.47 | 120.85 | 370,458 |
| June 10, 2026 | 119.81 | 119.78 | 119.78 | 120.14 | 118 | 270,282 |
| June 09, 2026 | 114.44 | 119.47 | 119.47 | 119.81 | 114.44 | 372,517 |
| June 08, 2026 | 112.48 | 112.86 | 112.86 | 114.69 | 112.48 | 278,507 |
| June 05, 2026 | 113.91 | 112.19 | 112.19 | 113.91 | 110.67 | 201,966 |
| June 04, 2026 | 113.85 | 112.79 | 112.79 | 114.03 | 112 | 305,808 |
| June 03, 2026 | 113.5 | 112.87 | 112.87 | 115.67 | 111.67 | 416,533 |
| June 02, 2026 | 111.78 | 113.36 | 113.36 | 114.61 | 110.95 | 342,945 |
| June 01, 2026 | 112.36 | 111.76 | 111.76 | 114.66 | 110 | 405,195 |
| May 29, 2026 | 117.18 | 113.85 | 113.85 | 117.29 | 113.67 | 358,969 |
| May 28, 2026 | 116.76 | 116.61 | 116.61 | 117.8 | 114.88 | 243,087 |