SXT - SENSIENT TECHNOLOGIES CORP
123.15
23.920 19.423%
Share volume: 1,763,928
Last Updated: 04-24-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$99.23
23.92
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $108.47 | $108.47 | $124.00 | $124.00 | $104.99 | $104.99 | $123.15 | $123.15 | 1,763,928 | $1,757,141.00 |
| 04-23-2026 | $95.38 | $95.38 | $99.36 | $99.36 | $94.18 | $94.18 | $99.23 | $99.23 | 662,389 | $662,389.00 |
| 04-22-2026 | $98.15 | $98.15 | $99.93 | $99.93 | $95.43 | $95.43 | $95.71 | $95.71 | 404,491 | $404,491.00 |
| 04-21-2026 | $99.77 | $99.77 | $99.98 | $99.98 | $97.70 | $97.70 | $97.88 | $97.88 | 397,383 | $397,383.00 |
| 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 |