Sensient Technologies Corporation - SXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	94.45	93.57	93.57	96.72	93.32	387,631
October 15, 2025	95.29	94.85	94.85	96.2	94.44	358,700
October 14, 2025	92.93	95.25	95.25	96.07	92.89	250,811
October 13, 2025	92.65	93.61	93.61	93.92	92.09	329,206
October 10, 2025	93	92.65	92.65	94.18	92.01	600,316
October 09, 2025	93.71	92.51	92.51	94.98	91.39	331,400
October 08, 2025	92.85	93.58	93.58	93.84	91.77	260,943
October 07, 2025	93.59	92.34	92.34	93.59	91.5	440,500
October 06, 2025	94.54	93.65	93.65	95.21	93.62	483,900
October 03, 2025	91.67	94.9	94.9	95.74	91.67	738,326
October 02, 2025	91.29	91.75	91.75	92.15	88.95	617,778
October 01, 2025	93.61	91.53	91.53	94.25	91.1	531,500
September 30, 2025	93.03	93.85	93.85	94.1	92.27	590,424
September 29, 2025	95.89	93	93	96.04	92.65	735,644
September 26, 2025	96.97	95.48	95.48	97.22	94.95	527,515
September 25, 2025	99.33	96.72	96.72	99.51	96.34	412,600
September 24, 2025	100.55	99.14	99.14	101.13	98.85	481,352
September 23, 2025	101.45	100.43	100.43	101.88	99.75	357,813
September 22, 2025	102.94	101.55	101.55	102.94	100.18	405,633
September 19, 2025	103.62	102.94	102.94	104.24	102.37	1.02M
September 18, 2025	100.65	103.14	103.14	103.9	100.47	453,200
September 17, 2025	101.23	100.83	100.83	102.27	100.03	414,036
September 16, 2025	103.08	100.91	100.91	103.27	100.34	504,344
September 15, 2025	106.34	102.99	102.99	106.55	102.96	448,021
September 12, 2025	106.23	106.42	106.42	107.03	105.6	637,000
September 11, 2025	106.76	107.53	107.53	109.19	106.37	567,800
September 10, 2025	111.15	106.19	106.19	111.47	96.64	1.55M
September 09, 2025	112.43	111.31	111.31	112.89	109.71	222,519
September 08, 2025	112.94	113.21	113.21	113.86	112.01	310,712
September 05, 2025	113.74	112.84	112.84	114.33	110.86	272,100
September 04, 2025	113.71	112.83	112.83	113.87	112.06	350,633
September 03, 2025	111.36	113.14	113.14	113.45	110.84	338,315
September 02, 2025	112.24	111.96	111.96	113.24	111.75	232,000
August 29, 2025	115.21	113.46	113.46	115.21	112.25	271,600
August 28, 2025	114.02	114.8	114.8	114.9	112.72	272,000
August 27, 2025	112.77	113.54	113.54	113.71	112.08	694,500
August 26, 2025	112.95	112.8	112.8	114.16	112.28	375,200
August 25, 2025	114.8	113.13	113.13	114.99	113.12	287,826
August 22, 2025	114.59	114.71	114.71	116.66	114.21	390,136
August 21, 2025	113.65	114.37	114.37	115.4	112.91	1.79M
August 20, 2025	112.84	113.63	113.63	114.68	112.06	921,519
August 19, 2025	116.42	113.83	113.83	116.76	113.54	288,209
August 18, 2025	118.14	116.19	116.19	119.66	116.01	486,039
August 15, 2025	115.77	118.25	118.25	118.43	114.97	779,821
August 14, 2025	120.07	115.55	115.55	121.54	112.67	819,027
August 13, 2025	119.36	120.77	120.77	121.18	118.62	475,015
August 12, 2025	115.58	118.3	118.3	118.48	115.34	354,625
August 11, 2025	116.94	116	116	118.62	115.3	502,100
August 08, 2025	115.8	116.62	116.62	116.86	115.06	291,123
August 07, 2025	115.56	115.52	115.52	116.22	114.6	454,900
August 06, 2025	114.18	115.01	115.01	115.4	113.16	283,451
August 05, 2025	113.53	114.29	114.29	114.42	113.3	288,100
August 04, 2025	111.67	113.4	113.4	113.41	111.67	277,919
August 01, 2025	111.71	111.71	111.3	112.8	110.62	488,600
July 31, 2025	111.3	112.29	111.88	113.35	111.28	388,000
July 30, 2025	111.45	111.61	111.2	112.7	111.29	355,000
July 29, 2025	113.98	111.4	110.99	113.98	111.16	350,354
July 28, 2025	112.53	112.93	112.52	114.45	111.51	490,100

Sensient Technologies Corporation (SXT) NYSE