Sensient Technologies Cor... (SXT)
NYSE: SXT
· Real-Time Price · USD
113.04
-0.10 (-0.09%)
At close: Sep 04, 2025, 3:48 PM
SXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 111.36 | 113.45 | 110.84 | 113.14 | 113.14 | 1.05% | 332,059 |
| Sep 2, 2025 | 112.24 | 113.24 | 111.75 | 111.96 | 111.96 | -1.32% | 232,000 |
| Aug 29, 2025 | 115.21 | 115.21 | 112.25 | 113.46 | 113.46 | -1.17% | 271,600 |
| Aug 28, 2025 | 114.02 | 114.90 | 112.72 | 114.80 | 114.80 | 1.11% | 272,000 |
| Aug 27, 2025 | 112.77 | 113.71 | 112.08 | 113.54 | 113.54 | 0.66% | 694,500 |
| Aug 26, 2025 | 112.95 | 114.16 | 112.28 | 112.80 | 112.80 | -0.29% | 375,200 |
| Aug 25, 2025 | 114.80 | 114.99 | 113.12 | 113.13 | 113.13 | -1.38% | 287,826 |
| Aug 22, 2025 | 114.59 | 116.66 | 113.60 | 114.71 | 114.71 | 0.30% | 473,100 |
| Aug 21, 2025 | 113.65 | 115.40 | 112.91 | 114.37 | 114.37 | 0.65% | 1,792,300 |
| Aug 20, 2025 | 112.84 | 114.68 | 112.06 | 113.63 | 113.63 | -0.18% | 921,519 |
| Aug 19, 2025 | 116.42 | 116.76 | 113.54 | 113.83 | 113.83 | -2.03% | 288,209 |
| Aug 18, 2025 | 118.14 | 119.66 | 116.01 | 116.19 | 116.19 | -1.74% | 516,300 |
| Aug 15, 2025 | 115.77 | 118.43 | 114.97 | 118.25 | 118.25 | 2.34% | 779,821 |
| Aug 14, 2025 | 120.07 | 121.54 | 112.67 | 115.55 | 115.55 | -4.32% | 819,027 |
| Aug 13, 2025 | 119.36 | 121.18 | 118.62 | 120.77 | 120.77 | 2.09% | 475,015 |
| Aug 12, 2025 | 115.58 | 118.48 | 115.34 | 118.30 | 118.30 | 1.98% | 354,625 |
| Aug 11, 2025 | 116.94 | 118.62 | 115.30 | 116.00 | 116.00 | -0.53% | 502,100 |
| Aug 8, 2025 | 115.80 | 116.86 | 115.06 | 116.62 | 116.62 | 0.95% | 291,123 |
| Aug 7, 2025 | 115.56 | 116.22 | 114.60 | 115.52 | 115.52 | 0.44% | 454,900 |
| Aug 6, 2025 | 114.18 | 115.40 | 113.16 | 115.01 | 115.01 | 0.63% | 283,451 |