Sensient Technologies Corporation Common Stock (SXT)

Last Price123.15

Change+23.92 (24.11%)

NYSE · Last Trade: Apr 25th, 11:18 AM EDT

Historical Prices For Sensient Technologies Corporation Common Stock (SXT)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	108.47	124.00	104.99	123.15	1,763,898	123.15
4/23/2026	95.38	99.36	94.18	99.23	662,389	99.23
4/22/2026	98.15	99.93	95.43	95.71	404,491	95.71
4/21/2026	99.77	99.97	97.70	97.88	397,383	97.88
4/20/2026	100.06	101.98	99.42	99.83	278,729	99.83
4/17/2026	96.17	102.00	95.75	100.26	434,397	100.26
4/16/2026	92.09	95.42	91.79	95.33	273,887	95.33
4/15/2026	93.04	93.82	90.63	92.01	270,130	92.01
4/14/2026	94.08	94.58	93.26	93.34	146,774	93.34
4/13/2026	93.75	94.47	92.05	94.23	238,810	94.23
4/10/2026	93.58	93.78	92.61	93.16	210,969	93.16
4/09/2026	93.42	93.71	91.87	92.69	314,109	92.69
4/08/2026	95.54	95.54	93.01	93.94	448,469	93.94
4/07/2026	91.91	93.07	91.19	92.17	228,522	92.17
4/06/2026	92.12	92.95	91.00	92.21	291,057	92.21
4/02/2026	90.08	92.38	89.40	92.33	311,972	92.33
4/01/2026	88.54	92.73	87.78	91.55	586,432	91.55
3/31/2026	87.91	87.91	84.94	86.44	273,267	86.44
3/30/2026	87.96	89.03	86.46	87.19	265,164	87.19
3/27/2026	86.20	87.43	85.33	86.66	243,517	86.66
3/26/2026	85.82	88.05	85.70	87.00	219,533	87.00
3/25/2026	86.01	87.21	84.44	86.79	218,544	86.79
3/24/2026	84.16	85.41	82.93	84.78	329,148	84.78
3/23/2026	85.08	86.75	84.15	84.83	314,072	84.83
3/20/2026	86.00	86.00	82.88	82.96	944,814	82.96
3/19/2026	84.51	86.22	83.47	86.00	293,290	86.00
3/18/2026	88.24	88.24	85.31	85.62	354,504	85.62
3/17/2026	88.79	89.60	88.17	89.15	256,157	89.15
3/16/2026	89.82	90.01	88.39	88.41	252,151	88.41
3/13/2026	92.32	92.62	88.44	89.15	265,396	89.15
3/12/2026	90.15	91.90	90.06	91.63	210,829	91.63
3/11/2026	89.96	91.50	89.54	90.97	243,106	90.97
3/10/2026	90.76	93.67	89.85	91.02	168,215	91.02
3/09/2026	90.16	91.84	87.89	91.32	243,671	91.32
3/06/2026	91.89	92.34	89.87	91.52	237,462	91.52
3/05/2026	95.00	95.53	92.27	93.30	173,782	93.30
3/04/2026	97.94	98.24	95.57	95.92	208,753	95.92
3/03/2026	98.31	98.45	92.14	97.53	223,692	97.53
3/02/2026	100.94	101.75	97.86	100.58	343,696	100.58
2/27/2026	97.24	101.79	97.24	101.53	460,796	101.53
2/26/2026	97.49	98.13	95.06	97.87	398,872	97.87
2/25/2026	96.22	96.99	94.63	96.78	326,193	96.78
2/24/2026	92.73	95.51	91.28	95.20	340,118	95.20
2/23/2026	89.74	92.49	89.60	91.87	307,114	91.87
2/20/2026	90.66	91.67	89.81	90.47	260,289	90.47
2/19/2026	91.59	91.67	88.84	90.69	319,594	90.69
2/18/2026	92.59	93.71	91.17	91.62	340,677	91.62
2/17/2026	90.51	95.03	90.00	92.39	538,418	92.39
2/13/2026	84.00	97.62	82.60	93.03	1,614,477	93.03
2/12/2026	102.32	104.47	97.64	97.93	597,771	97.93
2/11/2026	102.70	103.72	101.36	102.33	383,699	102.33
2/10/2026	100.68	102.98	100.50	102.05	433,798	102.05
2/09/2026	97.82	100.25	96.56	100.13	275,154	100.13
2/06/2026	96.57	98.00	96.57	97.48	282,590	97.48
2/05/2026	100.04	101.82	94.49	96.14	363,227	96.14
2/04/2026	93.51	94.72	93.24	94.13	285,743	94.13
2/03/2026	94.51	94.72	91.63	93.09	299,070	93.09
2/02/2026	95.11	96.60	94.77	94.98	257,466	94.98
1/30/2026	95.21	96.91	92.55	94.52	312,842	94.52
1/29/2026	95.10	95.85	94.34	95.60	334,025	95.60
1/28/2026	94.83	96.20	93.49	95.06	212,270	95.06
1/27/2026	95.47	96.00	94.42	94.57	160,061	94.57
1/26/2026	96.54	96.89	95.81	95.89	199,900	95.89