Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 9, 2026132.17132.24129.62130.37129.92188,300
Oct 8, 2026131.13132.76129.65132.03131.58268,800
Oct 7, 2026131.09133.47129.91132.00131.55390,900
Oct 6, 2026130.57133.55129.43132.91132.45408,200
Oct 5, 2026128.82130.26128.12129.22128.78415,400
Oct 2, 2026129.59131.12128.40128.59128.15280,300
Oct 1, 2026130.32130.32127.76128.42127.98303,500
Sep 30, 2026130.00135.52129.25130.72130.27569,100
Sep 29, 2026128.57129.58127.69128.72128.28357,900
Sep 28, 2026127.77129.26127.40128.88128.44303,800
Sep 25, 2026128.61130.06127.63129.22128.78241,800
Sep 24, 2026128.88129.60127.35128.22127.78318,000
Sep 23, 2026128.95131.00128.74128.85128.41309,700
Sep 22, 2026130.66133.16130.56130.81130.36293,000
Sep 21, 2026130.85130.85128.74129.65129.20186,100
Sep 18, 2026128.70129.70128.25129.60129.15882,400
Sep 17, 2026130.14130.54127.79129.18128.74284,700
Sep 16, 2026129.15129.19126.94128.31127.87239,200
Sep 15, 2026128.42128.42125.31126.64126.20316,900
Sep 14, 2026128.31128.34126.19126.55126.11416,100
Sep 11, 2026132.49133.11128.00128.60128.16439,700
Sep 10, 2026131.53132.50129.90131.06130.61249,400
Sep 9, 2026133.62133.92131.80133.07132.61209,800
Sep 8, 2026134.70135.47132.13133.93133.47221,100
Sep 4, 2026135.22136.27134.50134.84134.38192,800