Sensient Technologies Corporation (SXT) Historical Stock Data
94.94 ↓0.70 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXT is up 1.19% a day on average. There have been 22 days where Sensient Technologies Corporation closed green and 8 days where SXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 97.62 | 94.94 | ↓$2.68 (-2.75%) | 94.59 | 98.27 | 332.88K |
| 2025-05-09 | 95.01 | 95.64 | ↑$0.63 (0.66%) | 94.63 | 95.92 | 252.78K |
| 2025-05-08 | 94.35 | 95.33 | ↑$0.98 (1.04%) | 94.26 | 96.48 | 290.76K |
| 2025-05-07 | 94.54 | 94.32 | ↓$0.22 (-0.23%) | 93.46 | 95.30 | 451.09K |
| 2025-05-06 | 93.28 | 94.72 | ↑$1.44 (1.54%) | 92.56 | 95.11 | 333.13K |
| 2025-05-05 | 93.90 | 93.61 | ↓$0.29 (-0.31%) | 93.40 | 94.69 | 219.36K |
| 2025-05-02 | 92.95 | 93.73 | ↑$0.78 (0.84%) | 92.95 | 94.51 | 252.03K |
| 2025-05-01 | 93.49 | 92.66 | ↓$0.83 (-0.89%) | 91.99 | 94.79 | 625.49K |
| 2025-04-30 | 93.35 | 93.95 | ↑$0.60 (0.64%) | 92.40 | 94.69 | 1.02M |
| 2025-04-29 | 90.29 | 94.34 | ↑$4.05 (4.49%) | 90.19 | 94.64 | 823.22K |
| 2025-04-28 | 90.83 | 90.07 | ↓$0.76 (-0.84%) | 89.31 | 92.68 | 0.91M |
| 2025-04-25 | 82.00 | 90.99 | ↑$8.99 (10.96%) | 80.00 | 91.13 | 1.46M |
| 2025-04-24 | 79.54 | 80.14 | ↑$0.60 (0.75%) | 78.27 | 80.65 | 481.71K |
| 2025-04-23 | 78.92 | 79.16 | ↑$0.24 (0.30%) | 78.51 | 80.13 | 574.49K |
| 2025-04-22 | 75.26 | 78.40 | ↑$3.14 (4.17%) | 75.26 | 79.55 | 572.80K |
| 2025-04-21 | 74.40 | 74.73 | ↑$0.33 (0.44%) | 72.60 | 75.10 | 412.14K |
| 2025-04-17 | 74.06 | 74.56 | ↑$0.50 (0.68%) | 73.63 | 74.95 | 239.34K |
| 2025-04-16 | 74.86 | 74.13 | ↓$0.73 (-0.98%) | 73.38 | 75.21 | 256K |
| 2025-04-15 | 74.60 | 74.72 | ↑$0.12 (0.16%) | 74.04 | 74.94 | 205.97K |
| 2025-04-14 | 74.43 | 74.86 | ↑$0.43 (0.58%) | 73.83 | 75.63 | 330.20K |
| 2025-04-11 | 72.07 | 74.11 | ↑$2.04 (2.83%) | 71.88 | 74.24 | 315.46K |
| 2025-04-10 | 72.00 | 72.71 | ↑$0.71 (0.99%) | 70.69 | 72.95 | 292.22K |
| 2025-04-09 | 67.94 | 73.29 | ↑$5.35 (7.87%) | 67.94 | 74.47 | 619.91K |
| 2025-04-08 | 73.22 | 68.75 | ↓$4.47 (-6.10%) | 67.79 | 73.65 | 828.86K |
| 2025-04-07 | 73.18 | 72.37 | ↓$0.81 (-1.11%) | 71.34 | 76.13 | 829.65K |
| 2025-04-04 | 73.19 | 74.66 | ↑$1.47 (2.01%) | 72.69 | 75.29 | 0.92M |
| 2025-04-03 | 73.89 | 75.07 | ↑$1.18 (1.60%) | 73.89 | 76.00 | 425.30K |
| 2025-04-02 | 73.91 | 75.67 | ↑$1.76 (2.38%) | 73.68 | 75.81 | 347.05K |
| 2025-04-01 | 73.98 | 74.98 | ↑$1.00 (1.35%) | 73.78 | 75.33 | 280.19K |
| 2025-03-31 | 72.54 | 74.43 | ↑$1.89 (2.61%) | 72.52 | 75.19 | 362.87K |
Create an account or log in to view more rows.
$SXT Keep up the pressure.
$SXT just waiting to short this bad boy.
$SXT let’s go!! Squeeze time
$SXT shorting it
$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