SXT - SENSIENT TECHNOLOGIES CORP
86.44
-0.750 -0.868%
Share volume: 266,917
Last Updated: 03-31-2026
Chemicals/Industrial Organic Chemicals:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$87.19
-0.75
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $87.91 | $87.91 | $87.91 | $87.91 | $84.94 | $84.94 | $86.44 | $86.44 | 266,917 | $266,917.00 |
| 03-30-2026 | $87.96 | $87.96 | $89.03 | $89.03 | $86.46 | $86.46 | $87.19 | $87.19 | 265,163 | $265,163.00 |
| 03-27-2026 | $86.20 | $86.20 | $87.43 | $87.43 | $85.33 | $85.33 | $86.66 | $86.66 | 243,516 | $243,516.00 |
| 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 |