Sensient Technologies Corporation - SXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	98.46	95.33	95.33	99.03	95.02	316,200
January 12, 2026	98.69	98.7	98.7	100.3	97.57	210,638
January 09, 2026	96.95	98.12	98.12	98.27	96.4	189,220
January 08, 2026	93.28	96.98	96.98	97.06	93.28	149,044
January 07, 2026	94.96	93.62	93.62	94.96	92.37	191,800
January 06, 2026	94.34	94.82	94.82	94.86	93.03	240,100
January 05, 2026	92.81	94.85	94.85	96.12	92.81	226,060
January 02, 2026	93.95	93.44	93.44	95.21	92.81	128,231
December 31, 2025	94.58	93.95	93.95	94.58	93.2	121,007
December 30, 2025	95.23	94.44	94.44	95.23	94.23	113,423
December 29, 2025	96.51	95.25	95.25	96.51	95	115,332
December 26, 2025	95.93	96.11	96.11	96.75	95.42	187,000
December 24, 2025	95.67	96.18	96.18	96.49	95.6	59,300
December 23, 2025	96.91	96.36	96.36	97.4	95.84	126,895
December 22, 2025	97.55	97.23	97.23	97.55	95.91	261,800
December 19, 2025	96.61	96.75	96.75	97.84	96.21	923,100
December 18, 2025	96.69	97.14	97.14	97.66	95.47	237,234
December 17, 2025	93.69	96.56	96.56	97.39	92.98	594,439
December 16, 2025	94.22	93.84	93.84	94.22	92.69	211,537
December 15, 2025	94.86	94.1	94.1	95.03	92.5	277,420
December 12, 2025	96.39	93.91	93.91	96.97	93.43	385,623
December 11, 2025	94.24	95.76	95.76	95.96	92.34	336,319
December 10, 2025	93.01	94.56	94.56	94.78	91.65	376,900
December 09, 2025	90.29	92.66	92.66	92.75	89.75	260,720
December 08, 2025	92.43	90.02	90.02	93.12	89.8	264,616
December 05, 2025	94.27	92.39	92.39	94.51	92.08	199,700
December 04, 2025	92.81	94.42	94.38	94.55	92.27	195,267
December 03, 2025	94.81	92.62	92.62	95.41	92.52	363,500
December 02, 2025	96.13	94.81	94.81	96.77	94.44	181,625
December 01, 2025	96.59	95.65	95.65	96.66	94.56	266,904
November 28, 2025	97.31	97.49	97.49	97.95	96.96	119,800
November 26, 2025	96.98	97.65	97.65	99.03	96.83	465,300
November 25, 2025	96.58	97.3	97.3	98.64	96.44	292,441
November 24, 2025	93.79	96.28	96.28	96.72	92.41	317,312
November 21, 2025	93.75	94.87	94.87	95.56	92.99	504,400
November 20, 2025	93.75	93.3	93.3	94.1	92.75	310,134
November 19, 2025	93.75	93.07	93.07	94.09	92.25	211,352
November 18, 2025	92.74	93.33	93.33	93.75	91.87	226,900
November 17, 2025	93.42	92.74	92.74	94.17	92.3	165,379
November 14, 2025	94.95	93.93	93.93	94.99	93.7	245,408
November 13, 2025	94.78	95.25	95.25	96.64	94.56	351,400
November 12, 2025	94.6	94.81	94.81	96.04	94.53	308,900
November 11, 2025	92.87	94.61	94.61	95.16	92.63	276,300
November 10, 2025	93.06	92.88	92.88	93.4	92.29	309,300
November 07, 2025	92.39	93.17	93.17	94.15	91.51	296,640
November 06, 2025	95.51	91.98	91.98	96.72	91.71	388,200
November 05, 2025	91	96.09	96.09	96.82	90.01	478,922
November 04, 2025	92.5	91.28	91.28	94.83	91.17	621,000
November 03, 2025	94.12	91.91	91.91	95.76	89.87	915,731
October 31, 2025	92.61	94.29	94.29	102.6	92.38	1.07M
October 30, 2025	90.11	89.75	89.75	92.01	89.02	705,865
October 29, 2025	93.97	90.02	90.02	93.97	89.55	494,407
October 28, 2025	95.53	94.44	94.44	95.78	94.01	529,245
October 27, 2025	96.7	95.21	95.21	97.47	94.2	409,824
October 24, 2025	96.64	96.72	96.72	97.02	94.83	434,835
October 23, 2025	95.65	96.17	96.17	96.41	95.39	184,400
October 22, 2025	97.07	95.7	95.7	97.07	95.21	181,400
October 21, 2025	96.2	96.75	96.75	97.66	96.12	231,603
October 20, 2025	95.83	96.77	96.77	96.89	94.95	189,094
October 17, 2025	93.61	95.78	95.78	95.85	92.92	389,728

Sensient Technologies Corporation (SXT) NYSE