Sensient Technologies Cor... (SXT)
NYSE: SXT
· Real-Time Price · USD
94.88
3.13 (3.41%)
At close: Oct 03, 2025, 3:59 PM
96.79
2.01%
After-hours: Oct 03, 2025, 06:05 PM EDT
SXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 91.67 | 95.74 | 91.67 | 94.90 | 94.90 | 3.43% | 738,321 |
| Oct 2, 2025 | 91.29 | 92.15 | 88.95 | 91.75 | 91.75 | 0.24% | 617,800 |
| Oct 1, 2025 | 93.61 | 94.25 | 91.10 | 91.53 | 91.53 | -2.47% | 531,500 |
| Sep 30, 2025 | 93.03 | 94.10 | 92.27 | 93.85 | 93.85 | 0.91% | 590,424 |
| Sep 29, 2025 | 95.89 | 96.04 | 92.65 | 93.00 | 93.00 | -2.60% | 735,644 |
| Sep 26, 2025 | 96.97 | 97.22 | 94.95 | 95.48 | 95.48 | -1.28% | 527,515 |
| Sep 25, 2025 | 99.33 | 99.51 | 96.34 | 96.72 | 96.72 | -2.44% | 412,600 |
| Sep 24, 2025 | 100.55 | 101.13 | 98.85 | 99.14 | 99.14 | -1.28% | 481,400 |
| Sep 23, 2025 | 101.45 | 101.88 | 99.75 | 100.43 | 100.43 | -1.10% | 357,813 |
| Sep 22, 2025 | 102.94 | 102.94 | 100.18 | 101.55 | 101.55 | -1.35% | 405,633 |
| Sep 19, 2025 | 103.62 | 104.24 | 102.37 | 102.94 | 102.94 | -0.19% | 1,017,200 |
| Sep 18, 2025 | 100.65 | 103.90 | 100.47 | 103.14 | 103.14 | 2.29% | 453,200 |
| Sep 17, 2025 | 101.23 | 102.27 | 100.03 | 100.83 | 100.83 | -0.08% | 414,036 |
| Sep 16, 2025 | 103.08 | 103.27 | 100.34 | 100.91 | 100.91 | -2.02% | 504,344 |
| Sep 15, 2025 | 106.34 | 106.55 | 102.96 | 102.99 | 102.99 | -3.22% | 448,021 |
| Sep 12, 2025 | 106.23 | 107.03 | 105.60 | 106.42 | 106.42 | -1.03% | 637,000 |
| Sep 11, 2025 | 106.76 | 109.19 | 106.37 | 107.53 | 107.53 | 1.26% | 567,800 |
| Sep 10, 2025 | 111.15 | 111.47 | 96.64 | 106.19 | 106.19 | -4.60% | 1,548,792 |
| Sep 9, 2025 | 112.43 | 112.89 | 109.71 | 111.31 | 111.31 | -1.68% | 222,519 |
| Sep 8, 2025 | 112.94 | 113.86 | 112.01 | 113.21 | 113.21 | 0.33% | 310,712 |
Page 1 of 136