Sensient Technologies Corporation Common Stock (SXT)
75.98
-0.04 (-0.05%)
Sensient Technologies Corporation is a global manufacturer and marketer of specialty food ingredients, flavors, and colors used across a diverse range of industries, including food and beverage, cosmetics, and pharmaceuticals
The company develops innovative products that enhance the visual appeal and flavor profiles of various consumer goods, leveraging advanced technologies and a deep understanding of market trends. With a strong commitment to sustainability and quality, Sensient aims to meet the evolving needs of its customers by providing high-performance solutions that differentiate their products in the marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 75.01 | 76.03 | 74.91 | 76.02 | 179,040 | 76.02 |
| 2/03/2025 | 74.61 | 75.29 | 73.27 | 75.10 | 163,569 | 75.10 |
| 1/31/2025 | 75.35 | 76.11 | 74.87 | 75.51 | 162,413 | 75.51 |
| 1/30/2025 | 75.58 | 76.00 | 75.17 | 75.55 | 95,400 | 75.55 |
| 1/29/2025 | 75.87 | 76.62 | 74.85 | 75.04 | 167,779 | 75.04 |
| 1/28/2025 | 76.00 | 76.55 | 75.55 | 76.13 | 99,158 | 76.13 |
| 1/27/2025 | 76.02 | 76.64 | 75.71 | 76.20 | 132,618 | 76.20 |
| 1/24/2025 | 75.76 | 76.40 | 75.47 | 76.06 | 96,725 | 76.06 |
| 1/23/2025 | 75.39 | 76.46 | 75.27 | 76.30 | 132,005 | 76.30 |
| 1/22/2025 | 74.74 | 75.79 | 74.07 | 75.69 | 280,072 | 75.69 |
| 1/21/2025 | 74.44 | 75.40 | 73.71 | 75.31 | 191,591 | 75.31 |
| 1/17/2025 | 73.76 | 73.77 | 73.15 | 73.72 | 150,496 | 73.72 |
| 1/16/2025 | 71.84 | 72.85 | 71.38 | 72.72 | 220,025 | 72.72 |
| 1/15/2025 | 71.04 | 72.30 | 70.18 | 72.14 | 384,058 | 72.14 |
| 1/14/2025 | 68.67 | 69.64 | 68.67 | 69.55 | 319,268 | 69.55 |
| 1/13/2025 | 66.72 | 68.25 | 66.14 | 68.24 | 223,575 | 68.24 |
| 1/10/2025 | 69.02 | 69.02 | 67.16 | 67.31 | 319,256 | 67.31 |
| 1/08/2025 | 69.09 | 70.67 | 68.76 | 70.49 | 288,022 | 70.49 |
| 1/07/2025 | 69.97 | 70.20 | 68.84 | 69.40 | 219,265 | 69.40 |
| 1/06/2025 | 69.87 | 70.86 | 69.50 | 69.99 | 218,652 | 69.99 |
| 1/03/2025 | 70.03 | 70.19 | 69.45 | 69.92 | 120,597 | 69.92 |
| 1/02/2025 | 71.28 | 71.59 | 69.72 | 69.93 | 143,002 | 69.93 |
| 12/31/2024 | 71.00 | 0.00 | 71.26 | 71.26 | 0 | 71.26 |
| 12/30/2024 | 71.90 | 71.90 | 70.88 | 71.00 | 143,215 | 71.00 |
| 12/27/2024 | 72.37 | 73.13 | 71.35 | 72.18 | 158,257 | 72.18 |
| 12/26/2024 | 72.71 | 73.22 | 72.52 | 73.00 | 142,660 | 73.00 |
| 12/24/2024 | 72.83 | 73.50 | 72.19 | 73.43 | 35,704 | 73.43 |
| 12/23/2024 | 72.90 | 73.06 | 72.33 | 72.98 | 114,660 | 72.98 |
| 12/20/2024 | 72.01 | 74.10 | 72.01 | 73.34 | 557,068 | 73.34 |
| 12/19/2024 | 73.96 | 74.47 | 72.94 | 73.32 | 110,357 | 73.32 |
| 12/18/2024 | 76.55 | 76.99 | 73.15 | 73.79 | 183,822 | 73.79 |
| 12/17/2024 | 76.95 | 77.35 | 75.83 | 76.46 | 187,846 | 76.46 |
| 12/16/2024 | 77.25 | 77.90 | 77.03 | 77.24 | 150,142 | 77.24 |
| 12/13/2024 | 77.16 | 77.33 | 76.40 | 77.29 | 99,998 | 77.29 |
| 12/12/2024 | 77.12 | 77.66 | 76.76 | 77.38 | 116,902 | 77.38 |
| 12/11/2024 | 77.15 | 78.02 | 76.93 | 77.00 | 246,859 | 77.00 |
| 12/10/2024 | 78.29 | 78.29 | 76.36 | 76.64 | 338,286 | 76.64 |
| 12/09/2024 | 78.71 | 79.73 | 77.87 | 78.00 | 157,198 | 78.00 |
| 12/06/2024 | 78.45 | 78.87 | 77.92 | 78.10 | 132,819 | 78.10 |
| 12/05/2024 | 78.27 | 78.72 | 77.71 | 78.00 | 276,844 | 78.00 |
| 12/04/2024 | 77.96 | 79.27 | 77.58 | 78.28 | 149,691 | 78.28 |
| 12/03/2024 | 78.50 | 78.50 | 77.20 | 78.04 | 105,589 | 78.04 |
| 12/02/2024 | 77.91 | 78.75 | 77.06 | 78.45 | 136,846 | 78.45 |
| 11/29/2024 | 77.29 | 77.76 | 76.81 | 77.64 | 121,669 | 77.64 |
| 11/27/2024 | 78.18 | 78.62 | 76.94 | 77.09 | 201,445 | 77.09 |
| 11/26/2024 | 78.67 | 78.76 | 77.64 | 77.99 | 179,595 | 77.99 |
| 11/25/2024 | 79.52 | 80.47 | 79.08 | 79.20 | 296,405 | 79.20 |
| 11/22/2024 | 77.79 | 79.22 | 77.67 | 78.67 | 181,044 | 78.67 |
| 11/21/2024 | 76.92 | 77.71 | 76.52 | 77.19 | 128,176 | 77.19 |
| 11/20/2024 | 76.16 | 76.99 | 75.43 | 76.31 | 152,625 | 76.31 |
| 11/19/2024 | 76.50 | 76.83 | 75.92 | 76.45 | 173,190 | 76.45 |
| 11/18/2024 | 77.54 | 78.03 | 76.95 | 77.08 | 186,391 | 77.08 |
| 11/15/2024 | 78.36 | 78.36 | 76.35 | 77.00 | 209,565 | 77.00 |
| 11/14/2024 | 79.60 | 79.64 | 77.86 | 78.00 | 154,732 | 78.00 |
| 11/13/2024 | 79.13 | 80.06 | 77.55 | 79.16 | 175,065 | 79.16 |
| 11/12/2024 | 80.23 | 80.70 | 78.37 | 78.42 | 123,111 | 78.42 |
| 11/11/2024 | 80.04 | 80.74 | 79.82 | 80.39 | 125,878 | 80.39 |
| 11/08/2024 | 80.62 | 80.63 | 79.17 | 79.57 | 228,071 | 79.57 |
| 11/07/2024 | 81.09 | 81.17 | 79.23 | 80.74 | 257,905 | 80.74 |
| 11/06/2024 | 80.49 | 81.85 | 79.75 | 81.38 | 380,484 | 81.38 |
| 11/05/2024 | 74.82 | 76.81 | 74.44 | 76.49 | 131,972 | 76.49 |