Sensient Technologies Corporation (SXT) Historical Stock Data
78.67 ↑1.48 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXT is down -0.18% a day on average. There have been 14 days where Sensient Technologies Corporation closed green and 16 days where SXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 77.79 | 78.67 | ↑$0.88 (1.13%) | 77.67 | 79.22 | 181.04K |
| 2024-11-21 | 76.92 | 77.19 | ↑$0.27 (0.35%) | 76.52 | 77.71 | 128.18K |
| 2024-11-20 | 76.16 | 76.31 | ↑$0.15 (0.20%) | 75.43 | 76.99 | 152.63K |
| 2024-11-19 | 76.50 | 76.45 | ↓$0.05 (-0.07%) | 75.92 | 76.83 | 173.19K |
| 2024-11-18 | 77.54 | 77.08 | ↓$0.46 (-0.59%) | 76.95 | 78.03 | 186.39K |
| 2024-11-15 | 78.36 | 77.00 | ↓$1.36 (-1.74%) | 76.35 | 78.36 | 209.57K |
| 2024-11-14 | 79.60 | 78.00 | ↓$1.60 (-2.01%) | 77.86 | 79.65 | 154.73K |
| 2024-11-13 | 79.13 | 79.16 | ↑$0.03 (0.04%) | 77.55 | 80.06 | 172.57K |
| 2024-11-12 | 80.23 | 78.42 | ↓$1.81 (-2.26%) | 78.37 | 80.70 | 123.11K |
| 2024-11-11 | 80.04 | 80.39 | ↑$0.35 (0.44%) | 79.82 | 80.74 | 125.88K |
| 2024-11-08 | 80.62 | 79.57 | ↓$1.05 (-1.30%) | 79.17 | 80.63 | 228.07K |
| 2024-11-07 | 81.09 | 80.74 | ↓$0.35 (-0.43%) | 79.23 | 81.17 | 257.91K |
| 2024-11-06 | 80.49 | 81.38 | ↑$0.89 (1.11%) | 79.75 | 81.85 | 380.48K |
| 2024-11-05 | 74.82 | 76.49 | ↑$1.67 (2.23%) | 74.44 | 76.82 | 131.97K |
| 2024-11-04 | 75.40 | 75.34 | ↓$0.06 (-0.08%) | 75.09 | 76.22 | 100.90K |
| 2024-11-01 | 75.71 | 75.64 | ↓$0.07 (-0.09%) | 75.23 | 76.30 | 106.89K |
| 2024-10-31 | 77.25 | 75.48 | ↓$1.77 (-2.29%) | 75.40 | 77.57 | 124.53K |
| 2024-10-30 | 77.98 | 77.28 | ↓$0.70 (-0.90%) | 77.26 | 78.92 | 94.30K |
| 2024-10-29 | 78.49 | 78.36 | ↓$0.13 (-0.17%) | 78.16 | 79.28 | 87.70K |
| 2024-10-28 | 78.00 | 79.21 | ↑$1.21 (1.55%) | 77.46 | 79.30 | 249.51K |
| 2024-10-25 | 78.41 | 77.55 | ↓$0.86 (-1.10%) | 77.42 | 79.49 | 112.97K |
| 2024-10-24 | 77.02 | 77.49 | ↑$0.47 (0.61%) | 76.46 | 77.55 | 110.43K |
| 2024-10-23 | 76.57 | 77.09 | ↑$0.52 (0.68%) | 76.14 | 77.35 | 125.15K |
| 2024-10-22 | 76.55 | 77.06 | ↑$0.51 (0.67%) | 76.15 | 77.14 | 61.59K |
| 2024-10-21 | 78.59 | 77.06 | ↓$1.53 (-1.95%) | 77.04 | 78.59 | 74.78K |
| 2024-10-18 | 78.99 | 78.67 | ↓$0.32 (-0.41%) | 78.39 | 78.99 | 93.26K |
| 2024-10-17 | 79.12 | 78.68 | ↓$0.44 (-0.56%) | 78.50 | 79.35 | 86.80K |
| 2024-10-16 | 78.80 | 78.91 | ↑$0.11 (0.14%) | 78.54 | 79.67 | 76.80K |
| 2024-10-15 | 77.53 | 78.10 | ↑$0.57 (0.74%) | 77.53 | 79.35 | 97.92K |
| 2024-10-14 | 77.31 | 77.86 | ↑$0.55 (0.71%) | 77.12 | 78.12 | 74.74K |
Create an account or log in to view more rows.
$SXT to the moon
$SXT peak frustration
$SXT buy buy buy!!
$SXT watch for another rejection up here
$SXT just go up
$SXT we just getting started
$SXT choo choo
$SXT looks like a loading
$SXT Buying again tomorrow.
$SXT we just getting started