Sensient Technologies Corporation

SXT · NYSE

Prices in USD

Historical prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 24, 2026118.42121.88118.16120.90120.08536,800
Jun 23, 2026117.95120.62116.18118.74117.94382,900
Jun 22, 2026113.61119.12113.61119.07118.27537,300
Jun 18, 2026113.00113.63110.56113.48112.71939,400
Jun 17, 2026112.79114.21110.04111.05110.30656,500
Jun 16, 2026111.70115.10110.50111.71110.961,616,100
Jun 15, 2026124.83126.28121.58121.94121.12318,900
Jun 12, 2026125.53125.84123.37124.11123.27242,400
Jun 11, 2026121.08124.47120.85124.19123.35370,500
Jun 10, 2026119.81120.14118.00119.78118.97270,300
Jun 9, 2026114.44119.81114.44119.47118.66376,400
Jun 8, 2026112.48114.69112.48112.86112.10289,200
Jun 5, 2026113.91113.91110.67112.19111.43202,000
Jun 4, 2026113.85114.03112.00112.79112.03312,500
Jun 3, 2026113.50115.67111.67112.87112.11442,300
Jun 2, 2026111.78114.61110.95113.36112.60342,900
Jun 1, 2026112.36114.66110.00111.76111.01411,800
May 29, 2026117.18117.29113.67113.85113.08359,200
May 28, 2026116.76117.80114.88116.61115.82243,100
May 27, 2026117.43118.67116.83117.79117.00301,800
May 26, 2026115.35117.99114.79116.86116.07374,900
May 22, 2026113.85114.50111.95114.44113.67239,100
May 21, 2026112.87114.78110.90113.09112.33449,900
May 20, 2026113.66116.50112.92114.09113.32373,500
May 19, 2026113.00114.33110.33114.10113.33501,300