Sensient Technologies Corporation - SXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	93.78	94.23	94.23	95.32	93.57	231,800
May 20, 2025	94.09	94.73	94.73	95.68	94.09	204,300
May 19, 2025	93.68	94.45	94.45	94.9	92.89	205,301
May 16, 2025	94.21	94.28	94.28	94.62	93.1	344,819
May 15, 2025	91.79	94.54	94.54	94.74	91.76	215,800
May 14, 2025	92.13	91.83	91.83	92.3	90.18	329,500
May 13, 2025	95.3	92.65	92.65	95.67	92.49	415,121
May 12, 2025	97.62	94.94	94.94	98.27	94.59	332,883
May 09, 2025	95.01	95.64	95.64	95.94	94.63	309,753
May 08, 2025	94.35	95.33	95.33	96.48	94.26	290,800
May 07, 2025	94.54	94.32	94.32	95.3	93.45	451,100
May 06, 2025	93.28	94.72	94.72	95.11	92.56	333,131
May 05, 2025	93.9	93.61	93.61	94.7	93.4	219,400
May 02, 2025	92.95	93.73	93.73	94.51	92.95	252,032
May 01, 2025	93.49	92.66	92.66	94.79	91.99	638,700
April 30, 2025	93.35	93.95	93.95	94.73	92.4	1.02M
April 29, 2025	90.29	94.34	94.34	94.64	90.19	840,128
April 28, 2025	90.83	90.07	90.07	92.68	89.31	1.13M
April 25, 2025	82	90.99	90.99	91.14	80	1.46M
April 24, 2025	79.54	80.14	80.14	80.65	78.27	516,423
April 23, 2025	78.92	79.16	79.16	80.25	78.51	596,100
April 22, 2025	75.26	78.4	78.4	79.55	75.26	617,113
April 21, 2025	74.4	74.73	74.73	75.1	72.6	412,344
April 17, 2025	74.06	74.56	74.56	74.95	73.63	239,343

Sensient Technologies Corporation (SXT) NYSE