Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 2026123.28125.35121.78123.96123.12453,300
Jul 29, 2026123.25125.21121.68122.60121.77470,400
Jul 28, 2026124.50126.80121.21124.57123.73607,900
Jul 27, 2026129.70131.04124.42124.93124.09807,800
Jul 24, 2026119.98128.41116.34126.79125.931,930,400
Jul 23, 2026111.00117.90111.00117.03116.241,605,500
Jul 22, 2026109.51112.64107.54112.46111.70717,900
Jul 21, 2026110.48110.48108.03108.96108.23634,800
Jul 20, 2026109.05110.95108.93109.71108.97512,200
Jul 17, 2026110.09110.41108.48109.05108.31545,000
Jul 16, 2026113.18114.81110.48110.80110.05520,000
Jul 15, 2026113.83115.96111.91113.53112.76489,700
Jul 14, 2026115.70115.84113.50113.54112.77418,500
Jul 13, 2026113.72116.77113.21114.00113.23514,100
Jul 10, 2026117.96119.62114.00115.84115.061,227,000
Jul 9, 2026120.12120.80118.64119.98119.17331,500
Jul 8, 2026121.51121.99118.03119.25118.45414,500
Jul 7, 2026125.32125.57122.12123.32122.49306,600
Jul 6, 2026124.13124.76122.38124.46123.62264,400
Jul 2, 2026122.84124.99122.84124.49123.65337,800
Jul 1, 2026123.48125.28122.38122.56121.73282,500
Jun 30, 2026119.01123.47118.15123.29122.46519,900
Jun 29, 2026118.44120.26115.83118.56117.76661,500
Jun 26, 2026121.40121.71118.59120.18119.371,215,100
Jun 25, 2026122.09123.82121.14121.82121.00539,400