SXT - SENSIENT TECHNOLOGIES CORP
95.92
-1.610 -1.678%
Share volume: 204,756
Last Updated: 03-04-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$97.53
-1.61
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $97.94 | $97.94 | $98.24 | $98.24 | $95.57 | $95.57 | $95.92 | $95.92 | 204,756 | $204,756.00 |
| 03-03-2026 | $98.31 | $98.31 | $98.45 | $98.45 | $92.14 | $92.14 | $97.53 | $97.53 | 223,692 | $223,692.00 |
| 03-02-2026 | $100.94 | $100.94 | $101.75 | $101.75 | $97.87 | $97.87 | $100.58 | $100.58 | 343,701 | $343,701.00 |
| 02-27-2026 | $97.24 | $97.24 | $101.79 | $101.79 | $97.24 | $97.24 | $101.53 | $101.53 | 460,796 | $460,796.00 |
| 02-26-2026 | $97.49 | $97.49 | $98.13 | $98.13 | $95.06 | $95.06 | $97.87 | $97.87 | 398,872 | $398,872.00 |
| 02-25-2026 | $96.22 | $96.22 | $96.99 | $96.99 | $94.63 | $94.63 | $96.78 | $96.78 | 326,192 | $326,192.00 |
| 02-24-2026 | $92.73 | $92.73 | $95.51 | $95.51 | $91.28 | $91.28 | $95.20 | $95.20 | 340,118 | $340,118.00 |
| 02-23-2026 | $89.74 | $89.74 | $92.49 | $92.49 | $89.60 | $89.60 | $91.87 | $91.87 | 307,116 | $307,116.00 |
| 02-20-2026 | $90.66 | $90.66 | $91.67 | $91.67 | $89.81 | $89.81 | $90.47 | $90.47 | 260,289 | $260,289.00 |
| 02-19-2026 | $91.59 | $91.59 | $91.68 | $91.68 | $88.85 | $88.85 | $90.69 | $90.69 | 319,594 | $319,594.00 |