Sensient Technologies Cor... (SXT)
73.66
0.06 (0.08%)
At close: Mar 31, 2025, 11:00 AM
Sensient Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.60 | 73.92 | 72.44 | 73.60 | 0.25 | 0.34% | 189,153 |
| Mar 27, 2025 | 73.38 | 73.50 | 72.28 | 73.35 | 0.07 | 0.10% | 412,411 |
| Mar 26, 2025 | 73.60 | 74.19 | 72.72 | 73.28 | -0.03 | -0.04% | 269,600 |
| Mar 25, 2025 | 72.96 | 73.55 | 72.47 | 73.31 | -0.05 | -0.07% | 260,542 |
| Mar 24, 2025 | 73.47 | 74.30 | 72.95 | 73.36 | 0.58 | 0.80% | 317,100 |
| Mar 21, 2025 | 73.52 | 74.13 | 72.47 | 72.78 | -1.33 | -1.79% | 642,721 |
| Mar 20, 2025 | 73.22 | 74.91 | 73.16 | 74.11 | 0.23 | 0.31% | 290,500 |
| Mar 19, 2025 | 74.33 | 74.44 | 73.24 | 73.88 | -0.15 | -0.20% | 261,117 |
| Mar 18, 2025 | 73.13 | 74.89 | 72.89 | 74.03 | 1.01 | 1.38% | 257,311 |
| Mar 17, 2025 | 73.04 | 73.72 | 72.94 | 73.02 | -0.28 | -0.38% | 159,708 |
| Mar 14, 2025 | 73.36 | 73.62 | 72.79 | 73.30 | 0.70 | 0.96% | 205,700 |
| Mar 13, 2025 | 72.98 | 74.00 | 72.32 | 72.60 | -0.30 | -0.41% | 206,833 |
| Mar 12, 2025 | 74.32 | 74.71 | 72.84 | 72.90 | -1.11 | -1.50% | 384,434 |
| Mar 11, 2025 | 74.15 | 74.57 | 72.62 | 74.01 | 0.62 | 0.84% | 283,720 |
| Mar 10, 2025 | 72.43 | 74.41 | 72.39 | 73.39 | 0.40 | 0.55% | 337,900 |
| Mar 7, 2025 | 71.38 | 73.33 | 71.03 | 72.99 | 1.66 | 2.33% | 392,900 |
| Mar 6, 2025 | 70.55 | 71.85 | 69.95 | 71.33 | 0.60 | 0.85% | 236,100 |
| Mar 5, 2025 | 69.08 | 70.92 | 69.02 | 70.73 | 2.02 | 2.94% | 253,500 |
| Mar 4, 2025 | 68.27 | 69.70 | 68.17 | 68.71 | 0.00 | 0.00% | 245,525 |
| Mar 3, 2025 | 69.81 | 70.19 | 68.62 | 68.71 | -0.69 | -0.99% | 253,500 |
| Feb 28, 2025 | 68.63 | 69.85 | 68.38 | 69.40 | 1.04 | 1.52% | 266,017 |
| Feb 27, 2025 | 69.32 | 69.74 | 68.24 | 68.36 | -1.09 | -1.57% | 304,309 |
| Feb 26, 2025 | 70.14 | 70.29 | 69.07 | 69.45 | -0.79 | -1.12% | 221,911 |
| Feb 25, 2025 | 69.95 | 71.19 | 69.95 | 70.24 | 0.58 | 0.83% | 151,032 |
| Feb 24, 2025 | 69.44 | 70.38 | 68.83 | 69.66 | 0.43 | 0.62% | 214,141 |
| Feb 21, 2025 | 70.54 | 70.54 | 69.14 | 69.23 | -0.63 | -0.90% | 218,707 |
| Feb 20, 2025 | 70.10 | 70.72 | 69.23 | 69.86 | -0.22 | -0.31% | 176,602 |
| Feb 19, 2025 | 69.23 | 70.67 | 68.78 | 70.08 | -0.80 | -1.13% | 263,814 |
| Feb 18, 2025 | 70.80 | 72.16 | 70.62 | 70.88 | -0.35 | -0.49% | 262,204 |
| Feb 14, 2025 | 71.90 | 73.38 | 67.61 | 71.23 | -5.77 | -7.49% | 622,038 |
| Feb 13, 2025 | 75.55 | 77.56 | 75.47 | 77.00 | 1.81 | 2.41% | 251,800 |
| Feb 12, 2025 | 75.54 | 76.19 | 75.17 | 75.19 | -1.72 | -2.24% | 155,000 |
| Feb 11, 2025 | 75.94 | 77.28 | 75.94 | 76.91 | 0.80 | 1.05% | 125,700 |
| Feb 10, 2025 | 76.23 | 76.45 | 75.67 | 76.11 | 0.20 | 0.26% | 151,800 |
| Feb 7, 2025 | 77.05 | 77.18 | 75.69 | 75.91 | -1.49 | -1.93% | 161,000 |
| Feb 6, 2025 | 77.16 | 77.49 | 76.74 | 77.40 | 0.78 | 1.02% | 205,900 |
| Feb 5, 2025 | 76.16 | 77.31 | 75.96 | 76.62 | 0.60 | 0.79% | 272,526 |
| Feb 4, 2025 | 75.01 | 76.03 | 74.91 | 76.02 | 0.92 | 1.23% | 179,040 |
| Feb 3, 2025 | 74.61 | 75.29 | 73.27 | 75.10 | -0.41 | -0.54% | 163,600 |
| Jan 31, 2025 | 75.35 | 76.11 | 74.87 | 75.51 | -0.04 | -0.05% | 162,413 |
| Jan 30, 2025 | 75.58 | 76.00 | 75.17 | 75.55 | 0.51 | 0.68% | 95,400 |
| Jan 29, 2025 | 75.87 | 76.62 | 74.85 | 75.04 | -1.09 | -1.43% | 167,800 |
| Jan 28, 2025 | 76.00 | 76.55 | 75.55 | 76.13 | -0.07 | -0.09% | 99,200 |
| Jan 27, 2025 | 76.02 | 76.64 | 75.71 | 76.20 | 0.14 | 0.18% | 132,618 |
| Jan 24, 2025 | 75.76 | 76.40 | 75.47 | 76.06 | -0.24 | -0.31% | 96,725 |
| Jan 23, 2025 | 75.39 | 76.46 | 75.27 | 76.30 | 0.61 | 0.81% | 132,005 |
| Jan 22, 2025 | 74.74 | 75.79 | 74.07 | 75.69 | 0.38 | 0.50% | 280,100 |
| Jan 21, 2025 | 74.44 | 75.40 | 73.71 | 75.31 | 1.59 | 2.16% | 191,600 |
| Jan 17, 2025 | 73.76 | 73.77 | 73.15 | 73.72 | 1.00 | 1.38% | 150,500 |
| Jan 16, 2025 | 71.84 | 72.85 | 71.38 | 72.72 | 0.58 | 0.80% | 220,025 |