SXT - SENSIENT TECHNOLOGIES CORP
86.66
-0.340 -0.392%
Share volume: 243,516
Last Updated: 03-27-2026
Chemicals/Industrial Organic Chemicals:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$87.00
-0.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $86.20 | $86.20 | $87.43 | $87.43 | $85.33 | $85.33 | $86.66 | $86.66 | 243,516 | $240,965.00 |
| 03-26-2026 | $85.82 | $85.82 | $88.05 | $88.05 | $85.71 | $85.71 | $87.00 | $87.00 | 219,533 | $219,533.00 |
| 03-25-2026 | $86.01 | $86.01 | $87.21 | $87.21 | $84.44 | $84.44 | $86.79 | $86.79 | 218,543 | $218,543.00 |
| 03-24-2026 | $84.16 | $84.16 | $85.41 | $85.41 | $82.93 | $82.93 | $84.78 | $84.78 | 329,147 | $329,147.00 |
| 03-23-2026 | $85.08 | $85.08 | $86.75 | $86.75 | $84.15 | $84.15 | $84.83 | $84.83 | 314,071 | $314,071.00 |
| 03-20-2026 | $86.00 | $86.00 | $86.00 | $86.00 | $82.88 | $82.88 | $82.96 | $82.96 | 944,714 | $944,714.00 |
| 03-19-2026 | $84.51 | $84.51 | $86.22 | $86.22 | $83.48 | $83.48 | $86.00 | $86.00 | 293,290 | $293,290.00 |
| 03-18-2026 | $88.24 | $88.24 | $88.24 | $88.24 | $85.32 | $85.32 | $85.62 | $85.62 | 354,503 | $354,503.00 |
| 03-17-2026 | $88.79 | $88.79 | $89.60 | $89.60 | $88.17 | $88.17 | $89.15 | $89.15 | 256,157 | $256,157.00 |
| 03-16-2026 | $89.82 | $89.82 | $90.01 | $90.01 | $88.39 | $88.39 | $88.41 | $88.41 | 252,151 | $252,151.00 |