SXT - SENSIENT TECHNOLOGIES CORP
113.64
-6.900 -6.072%
Share volume: 1,227,685
Last Updated: 04-30-2026
Chemicals/Industrial Organic Chemicals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$120.54
-6.90
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $112.00 | $112.00 | $115.85 | $115.85 | $109.01 | $109.01 | $113.64 | $113.64 | 1,227,685 | $1,227,685.00 |
| 04-29-2026 | $122.15 | $122.15 | $123.01 | $123.01 | $118.91 | $118.91 | $120.54 | $120.54 | 426,254 | $426,254.00 |
| 04-28-2026 | $127.18 | $127.18 | $129.35 | $129.35 | $122.43 | $122.43 | $123.07 | $123.07 | 554,621 | $554,621.00 |
| 04-27-2026 | $123.61 | $123.61 | $126.02 | $126.02 | $121.00 | $121.00 | $124.64 | $124.64 | 1,077,639 | $1,077,639.00 |
| 04-24-2026 | $108.47 | $108.47 | $124.00 | $124.00 | $104.99 | $104.99 | $123.15 | $123.15 | 1,763,928 | $1,763,928.00 |
| 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 |