Sensient Technologies Corporation (SXT) NYSE

113.36

+1.6(+1.43%)

Updated at June 02 04:00PM

Currency In USD

SXT Historical Return

If you invested $1000 in Sensient Technologies Corporation (SXT) 10 years ago, it would be worth $2,009.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,426.81, while $1000 invested 1 year ago would be worth $1,214.74. This corresponds to total returns of 100.96%, 42.68%, 21.47%, respectively, with annualized returns of 7.22%, 7.36%, 21.47%.

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
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
April 14, 2026	94.08	93.34	93.34	94.59	93.26	146,774
April 13, 2026	93.75	94.23	94.23	94.47	92.05	238,809
April 10, 2026	93.58	93.16	93.16	93.78	92.61	203,502
April 09, 2026	93.42	92.69	92.69	93.71	91.87	314,108
April 08, 2026	95.54	93.94	93.94	95.54	93.01	448,469
April 07, 2026	91.91	92.17	92.17	93.07	91.19	228,523
April 06, 2026	92.12	92.21	92.21	92.95	91.02	212,157
April 02, 2026	90.08	92.33	92.33	92.38	89.4	311,961
April 01, 2026	88.54	91.55	91.55	92.73	87.78	586,422
March 31, 2026	87.91	86.44	86.44	87.91	84.94	266,926
March 30, 2026	87.96	87.19	87.19	89.03	86.46	265,163
March 27, 2026	86.2	86.66	86.66	87.19	85.33	229,432
March 26, 2026	85.82	87	87	88.05	85.71	219,533
March 25, 2026	86.01	86.79	86.79	87.21	84.44	218,543
March 24, 2026	84.16	84.78	84.78	85.41	82.93	243,392
March 23, 2026	85.08	84.83	84.83	86.75	84.15	313,899
March 20, 2026	86	82.96	82.96	86	82.88	937,817
March 19, 2026	84.51	86	86	86.22	83.48	287,137
March 18, 2026	88.24	85.62	85.62	88.24	85.32	354,503
March 17, 2026	88.79	89.15	89.15	89.6	88.17	256,157
March 16, 2026	89.82	88.41	88.41	90.01	88.39	252,148
March 13, 2026	92.32	89.15	89.15	92.62	88.44	265,394
March 12, 2026	90.15	91.63	91.63	91.9	90.07	144,945
March 11, 2026	89.96	90.97	90.97	91.5	89.54	243,099
March 10, 2026	90.76	91.02	91.02	93.67	89.85	168,215
March 09, 2026	90.16	91.32	91.32	91.84	87.89	243,671