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 $2,037.28 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 $1,519.81, while $1000 invested 1 year ago would be worth $1,071.5. This corresponds to total returns of 103.73%, 51.98%, 7.15%, respectively, with annualized returns of 7.37%, 8.73%, 7.15%.

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
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
June 16, 2026111.7111.71111.71115.1110.51.6M
June 15, 2026124.83121.94121.94126.28121.58309,757
June 12, 2026125.53124.11124.11125.84123.37239,103
June 11, 2026121.08124.19124.19124.47120.85370,458
June 10, 2026119.81119.78119.78120.14118270,282
June 09, 2026114.44119.47119.47119.81114.44372,517
June 08, 2026112.48112.86112.86114.69112.48278,507
June 05, 2026113.91112.19112.19113.91110.67201,966
June 04, 2026113.85112.79112.79114.03112305,808
June 03, 2026113.5112.87112.87115.67111.67416,533
June 02, 2026111.78113.36113.36114.61110.95342,945
June 01, 2026112.36111.76111.76114.66110405,195
May 29, 2026117.18113.85113.85117.29113.67358,969
May 28, 2026116.76116.61116.61117.8114.88243,087
May 27, 2026117.43117.79117.79118.67116.83301,845
May 26, 2026115.35116.86116.86117.99114.79374,864
May 22, 2026113.85114.44114.44114.5111.95239,088
May 21, 2026112.87113.09113.09114.78110.9449,863
May 20, 2026113.66114.09114.09116.5112.92373,522
May 19, 2026113114.1114.1114.33110.33501,272
May 18, 2026115.15113.91113.91116.71113.39356,019
May 15, 2026116.66113.93113.93117113.82358,226
May 14, 2026116.81117.24117.24118.72115.47361,450
May 13, 2026115.87115.76115.76116.99115.33345,605
May 12, 2026117.2115.95115.95118.49115.58401,250
May 11, 2026118.29117.33117.33119.66116.56348,750
May 08, 2026118.57118.2118.2119.38117.5352,676
May 07, 2026119.79117.85117.85119.87117.23357,179
May 06, 2026117.24119.12119.12119.88116.09485,061
May 05, 2026115.35115.73115.73117.67112.6415,602
May 04, 2026111.88114.47114.47115.5111.34420,147
May 01, 2026115.34112.93112.93115.65112.37400,537
April 30, 2026112113.64113.64115.85109.011.23M
April 29, 2026122.15120.54120.54123.01118.91421,326
April 28, 2026127.18123.07123.07129.35122.43554,588
April 27, 2026123.61124.64124.64126.021211.08M
April 24, 2026108.47123.15123.15124104.991.76M
April 23, 202695.3899.2399.2399.3694.18661,683
April 22, 202698.1595.7195.7199.9395.43404,489
April 21, 202699.7797.8897.8899.9897.7397,292
April 20, 2026100.0699.8399.83101.9899.42278,728
April 17, 202696.17100.26100.2610295.75405,763
April 16, 202692.0995.3395.3395.4291.79273,878
April 15, 202693.0492.0192.0193.8290.63270,130
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved