Sensient Technologies Corporation - SXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	102.51	113.29	112.87	114.59	101.21	991,509
July 24, 2025	107.5	110	109.6	110.29	107.27	679,100
July 23, 2025	108.03	108.26	107.86	109.44	106.9	431,800
July 22, 2025	107.54	107.84	107.44	108.5	106.52	445,111
July 21, 2025	109.68	108.32	107.92	109.68	107.65	370,300
July 18, 2025	110.02	109.09	108.69	110.02	108.43	311,700
July 17, 2025	109.32	109.52	109.12	110.55	109.17	426,700
July 16, 2025	108.23	109.45	109.05	109.49	107.25	360,427
July 15, 2025	109.69	108.28	108.28	110	107.94	329,337
July 14, 2025	108.49	109.46	109.46	109.54	108.29	251,700
July 11, 2025	108.17	108.63	108.63	109.32	107.68	266,515
July 10, 2025	109.11	109.25	109.25	110.7	108.42	491,718
July 09, 2025	108	108.75	108.75	108.87	106.99	393,848
July 08, 2025	107.85	108.38	108.38	109.01	106.56	352,344
July 07, 2025	107.38	107.23	107.23	107.83	106.18	475,121
July 03, 2025	106.09	107.9	107.9	108.22	105.16	451,000
July 02, 2025	103.77	105.15	105.15	105.85	100.91	897,835
July 01, 2025	98.29	103.99	103.99	104.39	98.02	876,927
June 30, 2025	98.66	98.52	98.52	98.69	97.73	270,817
June 27, 2025	98.05	98.41	98.41	99.48	97.62	621,926
June 26, 2025	99.14	98.13	98.13	101.21	97.02	596,900
June 25, 2025	97.33	98.6	98.6	99.59	96.28	788,119
June 24, 2025	98.31	97.84	97.84	99.17	97.69	393,900
June 23, 2025	95.6	98.22	98.22	98.5	95.6	365,615
June 20, 2025	96.62	95.89	95.89	96.84	95.12	419,100
June 18, 2025	94.44	96.37	96.37	96.99	94.44	353,027
June 17, 2025	94.3	94.57	94.57	95.67	94.14	293,900
June 16, 2025	95.52	94.62	94.62	95.78	94.42	320,400
June 13, 2025	93.34	94.75	94.75	95.31	92.68	337,716
June 12, 2025	94.9	94.73	94.73	95.36	94.41	225,713
June 11, 2025	96.67	95.12	95.12	97.01	94.68	213,200
June 10, 2025	95.55	96.44	96.44	97.28	94.99	206,745
June 09, 2025	96.43	96.71	96.71	97.89	96.07	241,020
June 06, 2025	97.17	96	96	97.39	95.99	216,900
June 05, 2025	95.64	96.03	96.03	96.33	94.99	239,123
June 04, 2025	93.98	95.59	95.59	95.86	93.23	205,931
June 03, 2025	94.49	93.87	93.87	94.49	93.05	302,124
June 02, 2025	93.99	94.49	94.49	96.1	93.69	382,441
May 30, 2025	94	94.53	94.53	95.06	94	264,336
May 29, 2025	94.99	94.45	94.45	94.99	93.29	326,700
May 28, 2025	94.97	94.37	94.37	95.73	94.26	256,008
May 27, 2025	94.34	95.36	95.36	95.47	94.16	173,700
May 23, 2025	93.31	93.94	93.94	94.51	93.2	193,866
May 22, 2025	94.04	93.81	93.81	94.19	92.86	184,506

Sensient Technologies Corporation (SXT) NYSE