Sensient Technologies Corporation (SXT) NYSE

Currency In USD

AD

SXT Historical Return

If you invested $1000 in Sensient Technologies Corporation (SXT) 10 years ago, it would be worth $2,086.98 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,564.86, while $1000 invested 1 year ago would be worth $1,218.96. This corresponds to total returns of 108.7%, 56.49%, 21.9%, respectively, with annualized returns of 7.63%, 9.37%, 21.9%.

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

AD

SXT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 2026132.49128.6128.6133.1128439,730
September 10, 2026131.53131.06131.06132.5129.9249,378
September 09, 2026133.62133.07133.07133.92131.8209,824
September 08, 2026134.7133.93133.93135.47132.13220,683
September 04, 2026135.22134.84134.84136.27134.5192,727
September 03, 2026137.28136.3136.3137.68134.31373,120
September 02, 2026135.54135.89135.89138.26134.78329,354
September 01, 2026133.94134.83134.83135.62131.37421,262
August 31, 2026134.52134.94134.94137.48134.52309,618
August 28, 2026134.09135.12135.12136.4133.82254,288
August 27, 2026135.46133.64133.64137.25133.63251,712
August 26, 2026137.65136.96136.96138.82135.94284,734
August 25, 2026137.59136.84136.84138.52135.02239,453
August 24, 2026135.98137.45137.45138.24135.32620,308
August 21, 2026133.7134.56134.56135.47132.84424,819
August 20, 2026132.23132.58132.58135.44131.7247,031
August 19, 2026133133.22133.22134.35130.95273,270
August 18, 2026132.9130.14130.14136.58129.92210,090
August 17, 2026132.36133.45133.45134.08131.9427,269
August 14, 2026129.99133.47133.47133.88129.26239,435
August 13, 2026131.21129.99129.99132.67129.73365,898
August 12, 2026132.36130.33130.33132.36130.25302,513
August 11, 2026128.74131.9131.9132.47128.74255,374
August 10, 2026129.38129.36129.36131128.67267,276
August 07, 2026128.48129.87129.87131.04127.95265,038
August 06, 2026130128.5128.5132.32128.17253,354
August 05, 2026127.8130.23130.23130.58127.5284,300
August 04, 2026127.68127.16127.16128.36126.18250,919
August 03, 2026123.08126.09126.09126.59121.21249,961
July 31, 2026123.66123.67123.67124.2122.03212,377
July 30, 2026123.28123.96123.96125.35121.78453,284
July 29, 2026123.25122.6122.6125.21121.68469,381
July 28, 2026124.5124.57124.57126.8121.21607,858
July 27, 2026129.7124.93124.93131.04124.42807,784
July 24, 2026119.98126.79126.79128.41116.341.93M
July 23, 2026111117.03117.03117.91111.6M
July 22, 2026109.51112.46112.46112.64107.54717,883
July 21, 2026110.48108.96108.96110.48108.03634,831
July 20, 2026109.05109.71109.71110.95108.93512,162
July 17, 2026110.09109.05109.05110.41108.48544,976
July 16, 2026113.18110.8110.8114.81110.48519,961
July 15, 2026113.83113.53113.53115.96111.91489,722
July 14, 2026115.7113.54113.54115.84113.5418,533
July 13, 2026113.72114114116.77113.21514,134
July 10, 2026117.96115.84115.84119.621141.22M
July 09, 2026120.12119.98119.98120.8118.64317,807
July 08, 2026121.51119.25119.25121.99118.03407,321
July 07, 2026125.32123.32123.32125.57122.12306,593
July 06, 2026124.13124.46124.46124.76122.38260,926
July 02, 2026122.84124.49124.49124.99122.84331,821
July 01, 2026123.48122.56122.56125.28122.38275,004
June 30, 2026119.01123.29123.29123.47118.15519,884
June 29, 2026118.44118.56118.56120.26115.83654,661
June 26, 2026121.4120.18120.18121.71118.591.22M
June 25, 2026122.09121.82121.82123.82121.14534,079
June 24, 2026118.42120.9120.9121.88118.16522,620
June 23, 2026117.95118.74118.74120.62116.18382,893
June 22, 2026113.61119.07119.07119.12113.61528,515
June 18, 2026113113.48113.48113.63110.56939,428
June 17, 2026112.79111.05111.05114.21110.04655,421
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved