NYSE : SXT
Sensient Technologies Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 131.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sensient Technologies Corporation (SXT) closed at 118.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 116.54 | 119.95 | 114.51 | 118.22 | 1,998,542 | +0.50% |
| 2026-10-30 | 112 | 119.89 | 104.249 | 117.63 | 1,733,378 | -10.57% |
| 2026-10-29 | 132.36 | 132.79 | 130.5 | 131.53 | 434,741 | -0.05% |
| 2026-10-28 | 131.65 | 132.03 | 128.49 | 131.59 | 324,771 | -0.23% |
| 2026-10-27 | 132.24 | 132.58 | 130.89 | 131.89 | 357,471 | +0.33% |
| 2026-10-26 | 132.83 | 133.58 | 130.95 | 131.45 | 349,915 | -0.90% |
| 2026-10-23 | 130.18 | 132.88 | 129.37 | 132.65 | 395,197 | +1.31% |
| 2026-10-22 | 131.4 | 132.94 | 130.77 | 130.94 | 368,853 | -0.95% |
| 2026-10-21 | 135.36 | 135.83 | 132.17 | 132.19 | 262,065 | -2.24% |
| 2026-10-20 | 132.93 | 135.9 | 132.93 | 135.22 | 326,006 | +1.56% |
| 2026-10-19 | 135.11 | 135.11 | 132.09 | 133.14 | 457,061 | -0.45% |
| 2026-10-16 | 133.82 | 136.47 | 133.175 | 133.74 | 300,223 | +0.24% |
| 2026-10-15 | 133.57 | 135.49 | 132.315 | 133.42 | 403,921 | +0.43% |
| 2026-10-14 | 131.39 | 133.625 | 129.4 | 132.85 | 348,033 | +0.23% |
| 2026-10-13 | 130.83 | 134.12 | 130.17 | 132.55 | 433,106 | +1.97% |
| 2026-10-12 | 130.63 | 132 | 129.794 | 129.99 | 238,738 | -0.29% |
| 2026-10-09 | 132.17 | 132.24 | 129.615 | 130.37 | 188,313 | -1.26% |
| 2026-10-08 | 131.13 | 132.76 | 129.65 | 132.03 | 268,625 | +0.02% |
| 2026-10-07 | 131.09 | 133.47 | 129.91 | 132 | 390,877 | -0.68% |
| 2026-10-06 | 130.57 | 133.545 | 129.43 | 132.91 | 377,409 | +2.86% |
| 2026-10-05 | 128.82 | 130.26 | 128.12 | 129.22 | 389,308 | +0.49% |
| 2026-10-02 | 129.59 | 131.12 | 128.4 | 128.59 | 280,264 | +0.13% |
| 2026-10-01 | 130.32 | 130.32 | 127.76 | 128.42 | 267,298 | -1.76% |
| 2026-09-30 | 130 | 135.52 | 129.25 | 130.72 | 566,925 | +1.55% |
| 2026-09-29 | 128.57 | 129.575 | 127.69 | 128.72 | 279,783 | -0.12% |
| 2026-09-28 | 127.77 | 129.26 | 127.4 | 128.88 | 250,580 | -0.26% |
| 2026-09-25 | 128.61 | 130.055 | 127.63 | 129.22 | 241,372 | +0.78% |
| 2026-09-24 | 128.88 | 129.595 | 127.35 | 128.22 | 315,658 | -0.49% |
| 2026-09-23 | 128.95 | 131 | 128.74 | 128.85 | 309,739 | -1.50% |
| 2026-09-22 | 130.66 | 133.155 | 130.56 | 130.81 | 292,972 | +0.89% |
| 2026-09-21 | 130.85 | 130.85 | 128.74 | 129.65 | 185,353 | +0.04% |
| 2026-09-18 | 128.7 | 129.7 | 128.25 | 129.6 | 851,508 | +0.33% |
| 2026-09-17 | 130.14 | 130.54 | 127.79 | 129.18 | 284,632 | +0.68% |
| 2026-09-16 | 129.15 | 129.193 | 126.94 | 128.31 | 239,170 | +1.32% |
| 2026-09-15 | 128.42 | 128.42 | 125.31 | 126.64 | 254,000 | +0.07% |
| 2026-09-14 | 128.31 | 128.34 | 126.19 | 126.55 | 414,189 | -1.59% |
| 2026-09-11 | 132.49 | 133.105 | 128 | 128.6 | 439,629 | -1.88% |
| 2026-09-10 | 131.53 | 132.5 | 129.9 | 131.06 | 249,375 | -1.51% |
| 2026-09-09 | 133.62 | 133.92 | 131.8 | 133.07 | 209,823 | -0.64% |
| 2026-09-08 | 134.7 | 135.47 | 132.13 | 133.93 | 220,680 | -0.67% |
| 2026-09-04 | 135.22 | 136.27 | 134.5 | 134.84 | 192,725 | -1.07% |
| 2026-09-03 | 137.28 | 137.68 | 134.31 | 136.3 | 373,048 | +0.30% |
| 2026-09-02 | 135.54 | 138.26 | 134.78 | 135.89 | 329,307 | +0.79% |
| 2026-09-01 | 133.94 | 135.62 | 131.365 | 134.83 | 421,161 | -0.08% |
| 2026-08-31 | 134.52 | 137.48 | 134.52 | 134.94 | 298,986 | -0.13% |
| 2026-08-28 | 134.09 | 136.4 | 133.82 | 135.12 | 254,259 | +1.11% |
| 2026-08-27 | 135.46 | 137.25 | 133.63 | 133.64 | 245,406 | -2.42% |
| 2026-08-26 | 137.65 | 138.82 | 135.94 | 136.96 | 284,732 | +0.09% |
| 2026-08-25 | 137.59 | 138.52 | 135.02 | 136.84 | 239,451 | -0.44% |
| 2026-08-24 | 135.98 | 138.24 | 135.32 | 137.45 | 620,306 | +2.15% |
| 2026-08-21 | 133.7 | 135.47 | 132.84 | 134.56 | 424,697 | +1.49% |
| 2026-08-20 | 132.23 | 135.44 | 131.695 | 132.58 | 247,029 | -0.48% |
| 2026-08-19 | 133 | 134.35 | 130.947 | 133.22 | 273,265 | +2.37% |
| 2026-08-18 | 132.9 | 136.58 | 129.92 | 130.14 | 210,088 | -2.48% |
| 2026-08-17 | 132.36 | 134.08 | 131.895 | 133.45 | 427,254 | -0.01% |
| 2026-08-14 | 129.99 | 133.88 | 129.255 | 133.47 | 239,428 | +2.68% |
| 2026-08-13 | 131.21 | 132.67 | 129.73 | 129.99 | 365,886 | -0.26% |
| 2026-08-12 | 132.36 | 132.36 | 130.25 | 130.33 | 302,495 | -1.19% |
| 2026-08-11 | 128.74 | 132.47 | 128.74 | 131.9 | 255,372 | +1.96% |
| 2026-08-10 | 129.38 | 131 | 128.67 | 129.36 | 267,147 | -0.39% |
| 2026-08-07 | 128.48 | 131.04 | 127.95 | 129.87 | 265,036 | +1.07% |
| 2026-08-06 | 130 | 132.325 | 128.173 | 128.5 | 253,352 | -1.33% |
| 2026-08-05 | 127.8 | 130.58 | 127.5 | 130.23 | 284,297 | +2.41% |
| 2026-08-04 | 127.68 | 128.36 | 126.18 | 127.16 | 250,867 | +0.85% |
| 2026-08-03 | 123.08 | 126.59 | 121.21 | 126.09 | 249,958 | +2.30% |
| 2026-07-31 | 123.66 | 124.2 | 122.03 | 123.67 | 212,393 | -0.23% |
| 2026-07-30 | 123.28 | 125.35 | 121.78 | 123.96 | 453,295 | +1.11% |
| 2026-07-29 | 123.25 | 125.21 | 121.68 | 122.6 | 470,382 | -1.58% |
| 2026-07-28 | 124.5 | 126.8 | 121.21 | 124.57 | 607,881 | -0.29% |
| 2026-07-27 | 129.7 | 131.035 | 124.42 | 124.93 | 808,400 | -1.47% |
| 2026-07-24 | 119.98 | 128.41 | 116.335 | 126.79 | 1,930,381 | +8.34% |
| 2026-07-23 | 111 | 117.9 | 111 | 117.03 | 1,605,921 | +4.06% |
| 2026-07-22 | 109.51 | 112.64 | 107.54 | 112.46 | 717,964 | +3.21% |
| 2026-07-21 | 110.48 | 110.48 | 108.03 | 108.96 | 634,832 | -0.68% |
| 2026-07-20 | 109.05 | 110.95 | 108.93 | 109.71 | 512,162 | +0.61% |
| 2026-07-17 | 110.09 | 110.405 | 108.48 | 109.05 | 544,976 | -1.58% |
| 2026-07-16 | 113.18 | 114.81 | 110.48 | 110.8 | 519,970 | -2.40% |
| 2026-07-15 | 113.83 | 115.96 | 111.91 | 113.53 | 489,722 | -0.01% |
| 2026-07-14 | 115.7 | 115.84 | 113.5 | 113.54 | 418,533 | -0.40% |
| 2026-07-13 | 113.72 | 116.77 | 113.21 | 114 | 514,146 | -1.59% |
| 2026-07-10 | 117.96 | 119.62 | 114 | 115.84 | 1,227,011 | -3.45% |
| 2026-07-09 | 120.12 | 120.795 | 118.64 | 119.98 | 331,467 | +0.61% |
| 2026-07-08 | 121.51 | 121.99 | 118.03 | 119.25 | 414,474 | -3.30% |
| 2026-07-07 | 125.32 | 125.57 | 122.12 | 123.32 | 306,620 | -0.92% |
| 2026-07-06 | 124.13 | 124.76 | 122.38 | 124.46 | 264,419 | -0.02% |
| 2026-07-02 | 122.84 | 124.99 | 122.84 | 124.49 | 337,760 | +1.57% |
| 2026-07-01 | 123.48 | 125.275 | 122.38 | 122.56 | 282,502 | -0.59% |
| 2026-06-30 | 119.01 | 123.47 | 118.15 | 123.29 | 519,934 | +3.99% |
| 2026-06-29 | 118.44 | 120.26 | 115.83 | 118.56 | 661,451 | -1.35% |
| 2026-06-26 | 121.4 | 121.71 | 118.59 | 120.18 | 1,215,133 | -1.35% |
| 2026-06-25 | 122.09 | 123.82 | 121.14 | 121.82 | 539,374 | +0.76% |
| 2026-06-24 | 118.42 | 121.88 | 118.16 | 120.9 | 536,817 | +1.82% |
| 2026-06-23 | 117.95 | 120.62 | 116.18 | 118.74 | 382,893 | -0.28% |
| 2026-06-22 | 113.61 | 119.12 | 113.61 | 119.07 | 537,369 | +4.93% |
| 2026-06-18 | 113 | 113.63 | 110.56 | 113.48 | 939,530 | +2.19% |
| 2026-06-17 | 112.79 | 114.21 | 110.04 | 111.05 | 656,644 | -0.59% |
| 2026-06-16 | 111.7 | 115.1 | 110.5 | 111.71 | 1,616,063 | -8.39% |
| 2026-06-15 | 124.83 | 126.28 | 121.58 | 121.94 | 319,119 | -1.75% |
| 2026-06-12 | 125.53 | 125.845 | 123.37 | 124.11 | 242,425 | -0.06% |
| 2026-06-11 | 121.08 | 124.47 | 120.85 | 124.19 | 370,477 | +3.68% |
| 2026-06-10 | 119.81 | 120.14 | 118 | 119.78 | 270,282 | +0.26% |
| 2026-06-09 | 114.44 | 119.81 | 114.44 | 119.47 | 376,420 | +5.86% |
| 2026-06-08 | 112.48 | 114.69 | 112.48 | 112.86 | 289,155 | +0.60% |
| 2026-06-05 | 113.91 | 113.91 | 110.67 | 112.19 | 201,966 | -0.53% |
| 2026-06-04 | 113.85 | 114.03 | 112 | 112.79 | 312,456 | -0.07% |
| 2026-06-03 | 113.5 | 115.665 | 111.67 | 112.87 | 442,335 | -0.43% |
| 2026-06-02 | 111.78 | 114.61 | 110.95 | 113.36 | 342,946 | +1.43% |
| 2026-06-01 | 112.36 | 114.66 | 110 | 111.76 | 411,847 | -1.84% |
| 2026-05-29 | 117.18 | 117.29 | 113.673 | 113.85 | 359,186 | -2.37% |
| 2026-05-28 | 116.76 | 117.802 | 114.878 | 116.61 | 243,087 | -1.00% |
| 2026-05-27 | 117.43 | 118.67 | 116.83 | 117.79 | 301,845 | +0.80% |
| 2026-05-26 | 115.35 | 117.99 | 114.79 | 116.86 | 374,901 | +2.11% |
| 2026-05-22 | 113.85 | 114.5 | 111.95 | 114.44 | 239,126 | +1.19% |
| 2026-05-21 | 112.87 | 114.78 | 110.9 | 113.09 | 449,863 | -0.88% |
| 2026-05-20 | 113.66 | 116.5 | 112.92 | 114.09 | 373,522 | -0.01% |
| 2026-05-19 | 113 | 114.33 | 110.33 | 114.1 | 501,272 | +0.17% |
| 2026-05-18 | 115.15 | 116.71 | 113.39 | 113.91 | 356,019 | -0.02% |
| 2026-05-15 | 116.66 | 117 | 113.82 | 113.93 | 358,237 | -2.82% |
| 2026-05-14 | 116.81 | 118.72 | 115.47 | 117.24 | 361,450 | +1.28% |
| 2026-05-13 | 115.87 | 116.985 | 115.33 | 115.76 | 345,605 | -0.16% |