Sensient Technologies Cor... (SXT)
NYSE: SXT
· Real-Time Price · USD
115.49
-5.28 (-4.37%)
At close: Aug 14, 2025, 3:59 PM
117.86
2.05%
After-hours: Aug 14, 2025, 06:25 PM EDT
SXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.07 | 121.53 | 112.71 | 115.55 | 115.55 | -4.32% | 706,680 |
| 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 |
| Aug 5, 2025 | 113.53 | 114.42 | 113.30 | 114.29 | 114.29 | 0.78% | 288,100 |
| Aug 4, 2025 | 111.67 | 113.41 | 111.67 | 113.40 | 113.40 | 1.51% | 277,919 |
| Aug 1, 2025 | 111.71 | 112.80 | 110.62 | 111.71 | 111.30 | -0.52% | 488,600 |
| Jul 31, 2025 | 111.30 | 113.35 | 111.28 | 112.29 | 111.88 | 0.61% | 388,000 |
| Jul 30, 2025 | 111.45 | 112.70 | 111.29 | 111.61 | 111.20 | 0.19% | 355,000 |
| Jul 29, 2025 | 113.98 | 113.98 | 111.16 | 111.40 | 110.99 | -1.35% | 350,354 |
| Jul 28, 2025 | 112.53 | 114.45 | 111.51 | 112.93 | 112.52 | -0.32% | 490,100 |
| Jul 25, 2025 | 102.51 | 114.59 | 101.21 | 113.29 | 112.87 | 2.99% | 991,509 |
| Jul 24, 2025 | 107.50 | 110.29 | 107.27 | 110.00 | 109.60 | 1.61% | 679,100 |
| Jul 23, 2025 | 108.03 | 109.44 | 106.90 | 108.26 | 107.86 | 0.39% | 431,800 |
| Jul 22, 2025 | 107.54 | 108.50 | 106.52 | 107.84 | 107.44 | -0.44% | 445,111 |
| Jul 21, 2025 | 109.68 | 109.68 | 107.65 | 108.32 | 107.92 | -0.71% | 370,300 |
| Jul 18, 2025 | 110.02 | 110.02 | 108.43 | 109.09 | 108.69 | -0.39% | 311,700 |