SXT - SENSIENT TECHNOLOGIES CORP
97.88
-1.950 -1.992%
Share volume: 397,334
Last Updated: 04-21-2026
Chemicals/Industrial Organic Chemicals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$99.83
-1.95
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $99.77 | $99.77 | $99.98 | $99.98 | $97.70 | $97.70 | $97.88 | $97.88 | 397,334 | $397,334.00 |
| 04-20-2026 | $100.06 | $100.06 | $101.98 | $101.98 | $99.42 | $99.42 | $99.83 | $99.83 | 278,728 | $278,728.00 |
| 04-17-2026 | $96.17 | $96.17 | $102.00 | $102.00 | $95.75 | $95.75 | $100.26 | $100.26 | 434,397 | $434,397.00 |
| 04-16-2026 | $92.09 | $92.09 | $95.42 | $95.42 | $91.79 | $91.79 | $95.33 | $95.33 | 273,887 | $273,887.00 |
| 04-15-2026 | $93.04 | $93.04 | $93.82 | $93.82 | $90.63 | $90.63 | $92.01 | $92.01 | 270,130 | $270,130.00 |
| 04-14-2026 | $94.08 | $94.08 | $94.59 | $94.59 | $93.26 | $93.26 | $93.34 | $93.34 | 146,774 | $146,774.00 |
| 04-13-2026 | $93.75 | $93.75 | $94.47 | $94.47 | $92.05 | $92.05 | $94.23 | $94.23 | 238,810 | $238,810.00 |
| 04-10-2026 | $93.58 | $93.58 | $93.78 | $93.78 | $92.62 | $92.62 | $93.16 | $93.16 | 210,969 | $210,969.00 |
| 04-09-2026 | $93.42 | $93.42 | $93.71 | $93.71 | $91.87 | $91.87 | $92.69 | $92.69 | 314,108 | $314,108.00 |
| 04-08-2026 | $95.54 | $95.54 | $95.54 | $95.54 | $93.01 | $93.01 | $93.94 | $93.94 | 448,469 | $448,469.00 |