Sensient Technologies Corporation - SXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.66	90.47	90.47	91.67	89.81	260,289
February 19, 2026	91.59	90.69	90.69	91.68	88.85	319,600
February 18, 2026	92.59	91.62	91.62	93.71	91.17	340,700
February 17, 2026	90.51	92.39	92.39	95.03	90	538,418
February 13, 2026	84	93.03	93.03	97.62	82.6	1.61M
February 12, 2026	102.32	97.93	97.93	104.47	97.64	550,122
February 11, 2026	102.7	102.33	102.33	103.72	101.36	383,711
February 10, 2026	100.68	102.05	102.05	102.98	100.5	433,800
February 09, 2026	97.82	100.13	100.13	100.25	96.56	275,200
February 06, 2026	96.57	97.48	97.48	98	96.57	282,600
February 05, 2026	100.04	96.14	96.14	101.82	94.49	363,227
February 04, 2026	93.51	94.13	94.13	94.72	93.24	285,743
February 03, 2026	94.51	93.09	93.09	94.73	91.63	299,100
February 02, 2026	95.11	94.98	94.57	96.6	94.77	257,500
January 30, 2026	95.21	94.52	94.52	96.91	92.55	312,842
January 29, 2026	95.1	95.6	95.6	95.85	94.34	334,025
January 28, 2026	94.83	95.06	95.06	96.2	93.49	212,300
January 27, 2026	95.47	94.57	94.57	96	94.43	160,100
January 26, 2026	96.54	95.89	95.89	96.89	95.82	199,900
January 23, 2026	97.81	96.02	95.9	98.05	95.45	124,108
January 22, 2026	98.12	98.3	98.3	98.87	97.71	144,600
January 21, 2026	96.05	97.68	97.68	98.18	96.05	185,600
January 20, 2026	96.04	95.17	95.17	96.77	94.74	194,100
January 16, 2026	96.7	97.3	97.3	97.63	95.84	200,039
January 15, 2026	96.25	97.3	97.3	97.52	96.17	162,200
January 14, 2026	95.56	96.07	96.07	96.94	94.46	309,002
January 13, 2026	98.46	95.33	95.33	99.03	95.02	316,200
January 12, 2026	98.69	98.7	98.7	100.3	97.57	210,638
January 09, 2026	96.95	98.12	98.12	98.27	96.4	189,220
January 08, 2026	93.28	96.98	96.98	97.06	93.28	149,044
January 07, 2026	94.96	93.62	93.62	94.96	92.37	191,800
January 06, 2026	94.34	94.82	94.82	94.86	93.03	240,100
January 05, 2026	92.81	94.85	94.85	96.12	92.81	226,060
January 02, 2026	93.95	93.44	93.44	95.21	92.81	128,231
December 31, 2025	94.58	93.95	93.95	94.58	93.2	121,007
December 30, 2025	95.23	94.44	94.44	95.23	94.23	113,423
December 29, 2025	96.51	95.25	95.25	96.51	95	115,332
December 26, 2025	95.93	96.11	96.11	96.75	95.42	187,000
December 24, 2025	95.67	96.18	96.18	96.49	95.6	59,300
December 23, 2025	96.91	96.36	96.36	97.4	95.84	126,895
December 22, 2025	97.55	97.23	97.23	97.55	95.91	261,800
December 19, 2025	96.61	96.75	96.75	97.84	96.21	923,100
December 18, 2025	96.69	97.14	97.14	97.66	95.47	237,234
December 17, 2025	93.69	96.56	96.56	97.39	92.98	594,439
December 16, 2025	94.22	93.84	93.84	94.22	92.69	211,537
December 15, 2025	94.86	94.1	94.1	95.03	92.5	277,420
December 12, 2025	96.39	93.91	93.91	96.97	93.43	385,623
December 11, 2025	94.24	95.76	95.76	95.96	92.34	336,319
December 10, 2025	93.01	94.56	94.56	94.78	91.65	376,900
December 09, 2025	90.29	92.66	92.66	92.75	89.75	260,720
December 08, 2025	92.43	90.02	90.02	93.12	89.8	264,616
December 05, 2025	94.27	92.39	92.39	94.51	92.08	199,700
December 04, 2025	92.81	94.42	94.38	94.55	92.27	195,267
December 03, 2025	94.81	92.62	92.62	95.41	92.52	363,500
December 02, 2025	96.13	94.81	94.81	96.77	94.44	181,625
December 01, 2025	96.59	95.65	95.65	96.66	94.56	266,904
November 28, 2025	97.31	97.49	97.49	97.95	96.96	119,800
November 26, 2025	96.98	97.65	97.65	99.03	96.83	465,300
November 25, 2025	96.58	97.3	97.3	98.64	96.44	292,441
November 24, 2025	93.79	96.28	96.28	96.72	92.41	317,312

Sensient Technologies Corporation (SXT) NYSE