Sensient Technologies Corporation (SXT) Historical Stock Price Data | Complete Trading History - Stocknear

Sensient Technologies Cor...

NYSE: SXT · Real-Time Price · USD
95.48
-1.24 (-1.28%)
At close: Sep 26, 2025, 3:59 PM
95.50
0.02%
After-hours: Sep 26, 2025, 06:25 PM EDT

SXT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 96.97 97.22 94.95 95.48 95.48 -1.28% 527,510
Sep 25, 2025 99.33 99.51 96.34 96.72 96.72 -2.44% 412,600
Sep 24, 2025 100.55 101.13 98.85 99.14 99.14 -1.28% 481,400
Sep 23, 2025 101.45 101.88 99.75 100.43 100.43 -1.10% 357,813
Sep 22, 2025 102.94 102.94 100.18 101.55 101.55 -1.35% 405,633
Sep 19, 2025 103.62 104.24 102.37 102.94 102.94 -0.19% 1,017,200
Sep 18, 2025 100.65 103.90 100.47 103.14 103.14 2.29% 453,200
Sep 17, 2025 101.23 102.27 100.03 100.83 100.83 -0.08% 414,036
Sep 16, 2025 103.08 103.27 100.34 100.91 100.91 -2.02% 504,344
Sep 15, 2025 106.34 106.55 102.96 102.99 102.99 -3.22% 448,021
Sep 12, 2025 106.23 107.03 105.60 106.42 106.42 -1.03% 637,000
Sep 11, 2025 106.76 109.19 106.37 107.53 107.53 1.26% 567,800
Sep 10, 2025 111.15 111.47 96.64 106.19 106.19 -4.60% 1,548,792
Sep 9, 2025 112.43 112.89 109.71 111.31 111.31 -1.68% 222,519
Sep 8, 2025 112.94 113.86 112.01 113.21 113.21 0.33% 310,712
Sep 5, 2025 113.74 114.33 110.86 112.84 112.84 0.01% 272,100
Sep 4, 2025 113.71 113.87 112.06 112.83 112.83 -0.27% 350,633
Sep 3, 2025 111.36 113.45 110.84 113.14 113.14 1.05% 338,315
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