Sensient Technologies Corporation (SXT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sensient Technologies Corporation (SXT) 10 years ago, it would be worth $2,103.89 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,517.29, while $1000 invested 1 year ago would be worth $1,385.07. This corresponds to total returns of 110.39%, 51.73%, 38.51%, respectively, with annualized returns of 7.72%, 8.69%, 38.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 129.59 | 128.59 | 128.59 | 131.12 | 128.4 | 280,266 |
| October 01, 2026 | 130.32 | 128.42 | 128.42 | 130.32 | 127.76 | 267,299 |
| September 30, 2026 | 130 | 130.72 | 130.72 | 135.52 | 129.25 | 567,287 |
| September 29, 2026 | 128.57 | 128.72 | 128.72 | 129.57 | 127.69 | 280,282 |
| September 28, 2026 | 127.77 | 128.88 | 128.88 | 129.26 | 127.4 | 250,581 |
| September 25, 2026 | 128.61 | 129.22 | 129.22 | 130.06 | 127.63 | 241,823 |
| September 24, 2026 | 128.88 | 128.22 | 128.22 | 129.6 | 127.35 | 315,659 |
| September 23, 2026 | 128.95 | 128.85 | 128.85 | 131 | 128.74 | 309,740 |
| September 22, 2026 | 130.66 | 130.81 | 130.81 | 133.16 | 130.56 | 293,031 |
| September 21, 2026 | 130.85 | 129.65 | 129.65 | 130.85 | 128.74 | 185,455 |
| September 18, 2026 | 128.7 | 129.6 | 129.6 | 129.7 | 128.25 | 855,136 |
| September 17, 2026 | 130.14 | 129.18 | 129.18 | 130.54 | 127.79 | 284,660 |
| September 16, 2026 | 129.15 | 128.31 | 128.31 | 129.19 | 126.94 | 239,175 |
| September 15, 2026 | 128.42 | 126.64 | 126.64 | 128.42 | 125.31 | 254,230 |
| September 11, 2026 | 132.49 | 128.6 | 128.6 | 133.1 | 128 | 439,730 |
| September 10, 2026 | 131.53 | 131.06 | 131.06 | 132.5 | 129.9 | 249,378 |
| September 09, 2026 | 133.62 | 133.07 | 133.07 | 133.92 | 131.8 | 209,824 |
| September 08, 2026 | 134.7 | 133.93 | 133.93 | 135.47 | 132.13 | 220,683 |
| September 04, 2026 | 135.22 | 134.84 | 134.84 | 136.27 | 134.5 | 192,727 |
| September 03, 2026 | 137.28 | 136.3 | 136.3 | 137.68 | 134.31 | 373,120 |
| September 02, 2026 | 135.54 | 135.89 | 135.89 | 138.26 | 134.78 | 329,354 |
| September 01, 2026 | 133.94 | 134.83 | 134.83 | 135.62 | 131.37 | 421,262 |
| August 31, 2026 | 134.52 | 134.94 | 134.94 | 137.48 | 134.52 | 309,618 |
| August 28, 2026 | 134.09 | 135.12 | 135.12 | 136.4 | 133.82 | 254,288 |
| August 27, 2026 | 135.46 | 133.64 | 133.64 | 137.25 | 133.63 | 251,712 |
| August 26, 2026 | 137.65 | 136.96 | 136.96 | 138.82 | 135.94 | 284,734 |
| August 25, 2026 | 137.59 | 136.84 | 136.84 | 138.52 | 135.02 | 239,453 |
| August 24, 2026 | 135.98 | 137.45 | 137.45 | 138.24 | 135.32 | 620,308 |
| August 21, 2026 | 133.7 | 134.56 | 134.56 | 135.47 | 132.84 | 424,819 |
| August 20, 2026 | 132.23 | 132.58 | 132.58 | 135.44 | 131.7 | 247,031 |
| August 19, 2026 | 133 | 133.22 | 133.22 | 134.35 | 130.95 | 273,270 |
| August 18, 2026 | 132.9 | 130.14 | 130.14 | 136.58 | 129.92 | 210,090 |
| August 17, 2026 | 132.36 | 133.45 | 133.45 | 134.08 | 131.9 | 427,269 |
| August 14, 2026 | 129.99 | 133.47 | 133.47 | 133.88 | 129.26 | 239,435 |
| August 13, 2026 | 131.21 | 129.99 | 129.99 | 132.67 | 129.73 | 365,898 |
| August 12, 2026 | 132.36 | 130.33 | 130.33 | 132.36 | 130.25 | 302,513 |
| August 11, 2026 | 128.74 | 131.9 | 131.9 | 132.47 | 128.74 | 255,374 |
| August 10, 2026 | 129.38 | 129.36 | 129.36 | 131 | 128.67 | 267,276 |
| August 07, 2026 | 128.48 | 129.87 | 129.87 | 131.04 | 127.95 | 265,038 |
| August 06, 2026 | 130 | 128.5 | 128.5 | 132.32 | 128.17 | 253,354 |
| August 05, 2026 | 127.8 | 130.23 | 130.23 | 130.58 | 127.5 | 284,300 |
| August 04, 2026 | 127.68 | 127.16 | 127.16 | 128.36 | 126.18 | 250,919 |
| August 03, 2026 | 123.08 | 126.09 | 126.09 | 126.59 | 121.21 | 249,961 |
| July 31, 2026 | 123.66 | 123.67 | 123.67 | 124.2 | 122.03 | 212,377 |
| July 30, 2026 | 123.28 | 123.96 | 123.96 | 125.35 | 121.78 | 453,284 |
| July 29, 2026 | 123.25 | 122.6 | 122.6 | 125.21 | 121.68 | 469,381 |
| July 28, 2026 | 124.5 | 124.57 | 124.57 | 126.8 | 121.21 | 607,858 |
| July 27, 2026 | 129.7 | 124.93 | 124.93 | 131.04 | 124.42 | 807,784 |
| July 24, 2026 | 119.98 | 126.79 | 126.79 | 128.41 | 116.34 | 1.93M |
| July 23, 2026 | 111 | 117.03 | 117.03 | 117.9 | 111 | 1.6M |
| July 22, 2026 | 109.51 | 112.46 | 112.46 | 112.64 | 107.54 | 717,883 |
| July 21, 2026 | 110.48 | 108.96 | 108.96 | 110.48 | 108.03 | 634,831 |
| July 20, 2026 | 109.05 | 109.71 | 109.71 | 110.95 | 108.93 | 512,162 |
| July 17, 2026 | 110.09 | 109.05 | 109.05 | 110.41 | 108.48 | 544,976 |
| July 16, 2026 | 113.18 | 110.8 | 110.8 | 114.81 | 110.48 | 519,961 |
| July 15, 2026 | 113.83 | 113.53 | 113.53 | 115.96 | 111.91 | 489,722 |
| July 14, 2026 | 115.7 | 113.54 | 113.54 | 115.84 | 113.5 | 418,533 |
| July 13, 2026 | 113.72 | 114 | 114 | 116.77 | 113.21 | 514,134 |
| July 10, 2026 | 117.96 | 115.84 | 115.84 | 119.62 | 114 | 1.22M |
| July 09, 2026 | 120.12 | 119.98 | 119.98 | 120.8 | 118.64 | 317,807 |