Sensient Technologies Corporation (SXT) NYSE

Currency In USD

SXT Historical Return

If you invested $1000 in Sensient Technologies Corporation (SXT) 10 years ago, it would be worth $2,004.92 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,495.67, while $1000 invested 1 year ago would be worth $1,054.48. This corresponds to total returns of 100.49%, 49.57%, 5.45%, respectively, with annualized returns of 7.2%, 8.38%, 5.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SXT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	117.43	117.79	117.79	118.67	116.83	301,845
May 26, 2026	115.35	116.86	116.86	117.99	114.79	374,864
May 22, 2026	113.85	114.44	114.44	114.5	111.95	239,088
May 21, 2026	112.87	113.09	113.09	114.78	110.9	449,863
May 20, 2026	113.66	114.09	114.09	116.5	112.92	373,522
May 19, 2026	113	114.1	114.1	114.33	110.33	501,272
May 18, 2026	115.15	113.91	113.91	116.71	113.39	356,019
May 15, 2026	116.66	113.93	113.93	117	113.82	358,226
May 14, 2026	116.81	117.24	117.24	118.72	115.47	361,450
May 13, 2026	115.87	115.76	115.76	116.99	115.33	345,605
May 12, 2026	117.2	115.95	115.95	118.49	115.58	401,250
May 11, 2026	118.29	117.33	117.33	119.66	116.56	348,750
May 08, 2026	118.57	118.2	118.2	119.38	117.5	352,676
May 07, 2026	119.79	117.85	117.85	119.87	117.23	357,179
May 06, 2026	117.24	119.12	119.12	119.88	116.09	485,061
May 05, 2026	115.35	115.73	115.73	117.67	112.6	415,602
May 04, 2026	111.88	114.47	114.47	115.5	111.34	420,147
May 01, 2026	115.34	112.93	112.93	115.65	112.37	400,537
April 30, 2026	112	113.64	113.64	115.85	109.01	1.23M
April 29, 2026	122.15	120.54	120.54	123.01	118.91	421,326
April 28, 2026	127.18	123.07	123.07	129.35	122.43	554,588
April 27, 2026	123.61	124.64	124.64	126.02	121	1.08M
April 24, 2026	108.47	123.15	123.15	124	104.99	1.76M
April 23, 2026	95.38	99.23	99.23	99.36	94.18	661,683
April 22, 2026	98.15	95.71	95.71	99.93	95.43	404,489
April 21, 2026	99.77	97.88	97.88	99.98	97.7	397,292
April 20, 2026	100.06	99.83	99.83	101.98	99.42	278,728
April 17, 2026	96.17	100.26	100.26	102	95.75	405,763
April 16, 2026	92.09	95.33	95.33	95.42	91.79	273,878
April 15, 2026	93.04	92.01	92.01	93.82	90.63	270,130