Sensient Technologies Corporation Common Stock (SXT)

113.85
+113.84 (981365.52%)
NYSE· Last Trade: Jun 1st, 1:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sensient Technologies Corporation Common Stock (SXT)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01117.29113.67113.85359,187113.85
5/28/2026116.76117.80114.88116.61243,088116.61
5/27/2026117.43118.67116.83117.79301,846117.79
5/26/2026115.35117.99114.79116.86374,865116.86
5/22/2026113.85114.50111.95114.44239,126114.44
5/21/2026112.87114.78110.90113.09449,864113.09
5/20/2026113.66116.50112.92114.09373,523114.09
5/19/2026113.00114.33110.33114.10501,272114.10
5/18/2026115.15116.71113.39113.91356,019113.91
5/15/2026116.66117.00113.82113.93358,237113.93
5/14/2026116.81118.72115.47117.24361,450117.24
5/13/2026115.87116.98115.33115.76345,605115.76
5/12/2026117.20118.48115.58115.95401,251115.95
5/11/2026118.29119.66116.56117.33348,751117.33
5/08/2026118.57119.66117.50118.20358,450117.79
5/07/2026119.79119.87117.23117.85357,179117.44
5/06/2026117.24119.88116.09119.12485,061118.71
5/05/2026115.35117.67112.60115.73415,603115.33
5/04/2026111.88115.50111.34114.47420,173114.07
5/01/2026115.34115.65112.37112.93405,746112.54
4/30/2026112.00115.85109.01113.641,227,685113.25
4/29/2026122.15123.01118.91120.54425,446120.12
4/28/2026127.18129.35122.43123.07554,608122.64
4/27/2026123.61126.02121.00124.641,077,624124.21
4/24/2026108.47124.00104.99123.151,763,929122.72
4/23/202695.3899.3694.1899.23662,38998.89
4/22/202698.1599.9395.4395.71404,49195.38
4/21/202699.7799.9797.7097.88397,38397.54
4/20/2026100.06101.9899.4299.83278,72999.48
4/17/202696.17102.0095.75100.26434,39799.91
4/16/202692.0995.4291.7995.33273,88795.00
4/15/202693.0493.8290.6392.01270,13091.69
4/14/202694.0894.5893.2693.34146,77493.02
4/13/202693.7594.4792.0594.23238,81093.90
4/10/202693.5893.7892.6193.16210,96992.84
4/09/202693.4293.7191.8792.69314,10992.37
4/08/202695.5495.5493.0193.94448,46993.61
4/07/202691.9193.0791.1992.17228,52291.85
4/06/202692.1292.9591.0092.21291,05791.89
4/02/202690.0892.3889.4092.33311,97292.01
4/01/202688.5492.7387.7891.55586,43291.23
3/31/202687.9187.9184.9486.44273,26786.14
3/30/202687.9689.0386.4687.19265,16486.89
3/27/202686.2087.4385.3386.66243,51786.36
3/26/202685.8288.0585.7087.00219,53386.70
3/25/202686.0187.2184.4486.79218,54486.49
3/24/202684.1685.4182.9384.78329,14884.49
3/23/202685.0886.7584.1584.83314,07284.54
3/20/202686.0086.0082.8882.96944,81482.67
3/19/202684.5186.2283.4786.00293,29085.70
3/18/202688.2488.2485.3185.62354,50485.32
3/17/202688.7989.6088.1789.15256,15788.84
3/16/202689.8290.0188.3988.41252,15188.10
3/13/202692.3292.6288.4489.15265,39688.84
3/12/202690.1591.9090.0691.63210,82991.31
3/11/202689.9691.5089.5490.97243,10690.65
3/10/202690.7693.6789.8591.02168,21590.70
3/09/202690.1691.8487.8991.32243,67191.00
3/06/202691.8992.3489.8791.52237,46291.20
3/05/202695.0095.5392.2793.30173,78292.98
3/04/202697.9498.2495.5795.92208,75395.59
3/03/202698.3198.4592.1497.53223,69297.19
3/02/2026100.94101.7597.86100.58343,696100.23