Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 13, 2026117.80117.80115.22115.89115.8918,139
Nov 12, 2026118.38122.94115.83115.98115.98467,000
Nov 11, 2026122.20122.75118.79118.81118.81298,500
Nov 10, 2026120.95122.64119.70121.09121.09388,900
Nov 9, 2026120.99122.63119.70121.68121.68293,900
Nov 6, 2026118.96120.91116.05119.19118.78312,100
Nov 5, 2026126.39127.47117.94119.75119.34742,700
Nov 4, 2026117.51125.99117.08125.82125.39756,600
Nov 3, 2026118.81122.94116.29116.87116.47818,800
Nov 2, 2026116.54119.95114.51118.22117.811,998,500
Oct 30, 2026112.00119.89104.25117.63117.231,733,400
Oct 29, 2026132.36132.79130.50131.53131.08434,700
Oct 28, 2026131.65132.03128.49131.59131.14324,800
Oct 27, 2026132.24132.58130.89131.89131.44357,500
Oct 26, 2026132.83133.58130.95131.45131.00349,900
Oct 23, 2026130.18132.88129.37132.65132.19395,200
Oct 22, 2026131.40132.94130.77130.94130.49368,800
Oct 21, 2026135.36135.83132.17132.19131.74262,100
Oct 20, 2026132.93135.90132.93135.22134.75326,000
Oct 19, 2026135.11135.11132.09133.14132.68457,100
Oct 16, 2026133.82136.47133.18133.74133.28300,300
Oct 15, 2026133.57135.49132.32133.42132.96412,600
Oct 14, 2026131.39133.63129.40132.85132.39348,000
Oct 13, 2026130.83134.12130.17132.55132.09433,400
Oct 12, 2026130.63132.00129.79129.99129.54238,800