Sensient Technologies Corporation (SXT) Historical Stock Data
73.34 ↑0.34 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXT is down -0.49% a day on average. There have been 11 days where Sensient Technologies Corporation closed green and 19 days where SXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 72.01 | 73.34 | ↑$1.33 (1.85%) | 72.01 | 74.10 | 557.07K |
| 2024-12-19 | 73.96 | 73.00 | ↓$0.96 (-1.30%) | 72.89 | 74.47 | 189.71K |
| 2024-12-18 | 76.55 | 73.79 | ↓$2.76 (-3.61%) | 73.15 | 76.99 | 183.82K |
| 2024-12-17 | 76.95 | 76.46 | ↓$0.49 (-0.64%) | 75.83 | 77.35 | 187.91K |
| 2024-12-16 | 77.25 | 77.24 | ↓$0.01 (-0.01%) | 77.03 | 77.90 | 150.15K |
| 2024-12-13 | 77.16 | 77.29 | ↑$0.13 (0.17%) | 76.40 | 77.33 | 99.99K |
| 2024-12-12 | 77.12 | 77.38 | ↑$0.26 (0.34%) | 76.76 | 77.66 | 116.90K |
| 2024-12-11 | 77.15 | 77.00 | ↓$0.15 (-0.19%) | 76.93 | 78.02 | 246.86K |
| 2024-12-10 | 78.29 | 76.64 | ↓$1.65 (-2.11%) | 76.36 | 78.29 | 338.39K |
| 2024-12-09 | 78.71 | 78.00 | ↓$0.71 (-0.90%) | 77.87 | 79.73 | 157.20K |
| 2024-12-06 | 78.45 | 78.10 | ↓$0.35 (-0.45%) | 77.92 | 78.87 | 132.82K |
| 2024-12-05 | 78.27 | 78.00 | ↓$0.27 (-0.34%) | 77.71 | 78.72 | 276.84K |
| 2024-12-04 | 77.96 | 78.28 | ↑$0.32 (0.41%) | 77.58 | 79.27 | 149.69K |
| 2024-12-03 | 78.50 | 78.04 | ↓$0.46 (-0.59%) | 77.20 | 78.50 | 105.59K |
| 2024-12-02 | 77.91 | 78.45 | ↑$0.54 (0.69%) | 77.06 | 78.75 | 136.85K |
| 2024-11-29 | 77.29 | 77.64 | ↑$0.35 (0.45%) | 76.82 | 77.76 | 121.67K |
| 2024-11-27 | 78.18 | 77.09 | ↓$1.09 (-1.39%) | 76.94 | 78.62 | 201.45K |
| 2024-11-26 | 78.67 | 77.99 | ↓$0.68 (-0.86%) | 77.64 | 78.76 | 179.60K |
| 2024-11-25 | 79.52 | 79.20 | ↓$0.32 (-0.40%) | 79.09 | 80.47 | 296.41K |
| 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 |
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