Sensient Technologies Corporation (SXT) NYSE

113.21

+0.37(+0.33%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025113.74112.84112.84114.33110.86272,100
September 04, 2025113.71112.83112.83113.87112.06350,633
September 03, 2025111.36113.14113.14113.45110.84338,315
September 02, 2025112.24111.96111.96113.24111.75232,000
August 29, 2025115.21113.46113.46115.21112.25271,600
August 28, 2025114.02114.8114.8114.9112.72272,000
August 27, 2025112.77113.54113.54113.71112.08694,500
August 26, 2025112.95112.8112.8114.16112.28375,200
August 25, 2025114.8113.13113.13114.99113.12287,826
August 22, 2025114.59114.71114.71116.66114.21390,136
August 21, 2025113.65114.37114.37115.4112.911.79M
August 20, 2025112.84113.63113.63114.68112.06921,519
August 19, 2025116.42113.83113.83116.76113.54288,209
August 18, 2025118.14116.19116.19119.66116.01486,039
August 15, 2025115.77118.25118.25118.43114.97779,821
August 14, 2025120.07115.55115.55121.54112.67819,027
August 13, 2025119.36120.77120.77121.18118.62475,015
August 12, 2025115.58118.3118.3118.48115.34354,625
August 11, 2025116.94116116118.62115.3502,100
August 08, 2025115.8116.62116.62116.86115.06291,123
August 07, 2025115.56115.52115.52116.22114.6454,900
August 06, 2025114.18115.01115.01115.4113.16283,451
August 05, 2025113.53114.29114.29114.42113.3288,100
August 04, 2025111.67113.4113.4113.41111.67277,919
August 01, 2025111.71111.71111.3112.8110.62488,600
July 31, 2025111.3112.29111.88113.35111.28388,000
July 30, 2025111.45111.61111.2112.7111.29355,000
July 29, 2025113.98111.4110.99113.98111.16350,354
July 28, 2025112.53112.93112.52114.45111.51490,100
July 25, 2025102.51113.29112.87114.59101.21991,509
July 24, 2025107.5110109.6110.29107.27679,100
July 23, 2025108.03108.26107.86109.44106.9431,800
July 22, 2025107.54107.84107.44108.5106.52445,111
July 21, 2025109.68108.32107.92109.68107.65370,300
July 18, 2025110.02109.09108.69110.02108.43311,700
July 17, 2025109.32109.52109.12110.55109.17426,700
July 16, 2025108.23109.45109.05109.49107.25360,427
July 15, 2025109.69108.28108.28110107.94329,337
July 14, 2025108.49109.46109.46109.54108.29251,700
July 11, 2025108.17108.63108.63109.32107.68266,515
July 10, 2025109.11109.25109.25110.7108.42491,718
July 09, 2025108108.75108.75108.87106.99393,848
July 08, 2025107.85108.38108.38109.01106.56352,344
July 07, 2025107.38107.23107.23107.83106.18475,121
July 03, 2025106.09107.9107.9108.22105.16451,000
July 02, 2025103.77105.15105.15105.85100.91897,835
July 01, 202598.29103.99103.99104.3998.02876,927
June 30, 202598.6698.5298.5298.6997.73270,817
June 27, 202598.0598.4198.4199.4897.62621,926
June 26, 202599.1498.1398.13101.2197.02596,900
June 25, 202597.3398.698.699.5996.28788,119
June 24, 202598.3197.8497.8499.1797.69393,900
June 23, 202595.698.2298.2298.595.6365,615
June 20, 202596.6295.8995.8996.8495.12419,100
June 18, 202594.4496.3796.3796.9994.44353,027
June 17, 202594.394.5794.5795.6794.14293,900
June 16, 202595.5294.6294.6295.7894.42320,400
June 13, 202593.3494.7594.7595.3192.68337,716
June 12, 202594.994.7394.7395.3694.41225,713
June 11, 202596.6795.1295.1297.0194.68213,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved