Sensient Technologies (SXT) Historical Stock Prices

Sensient Technologies Corporation (SXT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	115.15	116.71	113.39	113.91	113.14	356,000
May 15, 2026	116.66	117.00	113.82	113.93	113.16	358,200
May 14, 2026	116.81	118.72	115.47	117.24	116.45	361,500
May 13, 2026	115.87	116.99	115.33	115.76	114.98	345,600
May 12, 2026	117.20	118.49	115.58	115.95	115.17	401,300
May 11, 2026	118.29	119.66	116.56	117.33	116.54	348,800
May 8, 2026	118.57	119.66	117.50	118.20	117.00	358,400
May 7, 2026	119.79	119.87	117.23	117.85	116.65	357,200
May 6, 2026	117.24	119.88	116.09	119.12	117.91	485,100
May 5, 2026	115.35	117.67	112.60	115.73	114.55	415,600
May 4, 2026	111.88	115.50	111.34	114.47	113.30	420,200
May 1, 2026	115.34	115.65	112.37	112.93	111.78	405,700
Apr 30, 2026	112.00	115.85	109.01	113.64	112.48	1,227,700
Apr 29, 2026	122.15	123.01	118.91	120.54	119.31	426,300
Apr 28, 2026	127.18	129.35	122.43	123.07	121.82	554,600
Apr 27, 2026	123.61	126.02	121.00	124.64	123.37	1,077,600
Apr 24, 2026	108.47	124.00	104.99	123.15	121.90	1,763,900
Apr 23, 2026	95.38	99.36	94.18	99.23	98.22	662,400
Apr 22, 2026	98.15	99.93	95.43	95.71	94.73	404,500
Apr 21, 2026	99.77	99.98	97.70	97.88	96.88	397,400
Apr 20, 2026	100.06	101.98	99.42	99.83	98.81	278,700
Apr 17, 2026	96.17	102.00	95.75	100.26	99.24	434,400
Apr 16, 2026	92.09	95.42	91.79	95.33	94.36	273,900
Apr 15, 2026	93.04	93.82	90.63	92.01	91.07	270,100
Apr 14, 2026	94.08	94.59	93.26	93.34	92.39	146,800

Historical stock prices.