SXT - SENSIENT TECHNOLOGIES CORP
91.32
-0.200 -0.219%
Share volume: 243,671
Last Updated: 03-09-2026
Chemicals/Industrial Organic Chemicals:
0.69%
PREVIOUS CLOSE
CHG
CHG%
$91.52
-0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $90.16 | $90.16 | $91.84 | $91.84 | $87.89 | $87.89 | $91.32 | $91.32 | 243,671 | $243,671.00 |
| 03-06-2026 | $91.89 | $91.89 | $92.35 | $92.35 | $89.87 | $89.87 | $91.52 | $91.52 | 237,461 | $237,461.00 |
| 03-05-2026 | $95.00 | $95.00 | $95.53 | $95.53 | $92.27 | $92.27 | $93.30 | $93.30 | 173,782 | $173,782.00 |
| 03-04-2026 | $97.94 | $97.94 | $98.24 | $98.24 | $95.57 | $95.57 | $95.92 | $95.92 | 208,753 | $208,753.00 |
| 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 |