Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026137.28137.68134.31136.30135.83373,100
Sep 2, 2026135.54138.26134.78135.89135.42329,400
Sep 1, 2026133.94135.62131.37134.83134.37421,400
Aug 31, 2026134.52137.48134.52134.94134.48309,700
Aug 28, 2026134.09136.40133.82135.12134.66254,300
Aug 27, 2026135.46137.25133.63133.64133.18251,800
Aug 26, 2026137.65138.82135.94136.96136.49284,800
Aug 25, 2026137.59138.52135.02136.84136.37239,500
Aug 24, 2026135.98138.24135.32137.45136.98620,300
Aug 21, 2026133.70135.47132.84134.56134.10424,800
Aug 20, 2026132.23135.44131.70132.58132.12247,000
Aug 19, 2026133.00134.35130.95133.22132.76299,000
Aug 18, 2026132.90136.58129.92130.14129.69210,100
Aug 17, 2026132.36134.08131.90133.45132.99427,300
Aug 14, 2026129.99133.88129.26133.47133.01239,400
Aug 13, 2026131.21132.67129.73129.99129.54365,900
Aug 12, 2026132.36132.36130.25130.33129.88302,500
Aug 11, 2026128.74132.47128.74131.90131.45255,400
Aug 10, 2026129.38131.00128.67129.36128.92267,300
Aug 7, 2026128.48131.04127.95129.87129.42282,300
Aug 6, 2026130.00132.33128.17128.50128.06256,100
Aug 5, 2026127.80130.58127.50130.23129.78286,700
Aug 4, 2026127.68128.36126.18127.16126.72250,900
Aug 3, 2026123.08126.59121.21126.09125.66250,000
Jul 31, 2026123.66124.20122.03123.67122.84212,400