Get the Stockscreener App
112.83
0.27%
-0.31
Pre-market:
112.83
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sensient Technologies Corp Stock (SXT) Price History
The historical daily chart and data for Sensient Technologies Corp stock (SXT), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2025, is $112.83.
- Sensient Technologies Corp all-time high stock price is $121.54, occurred on August 14, 2025.
- The lowest Sensient Technologies Corp stock price recorded was $38.29 on April 03, 2020. Since then, Sensient Technologies Corp's stock price has risen over 194.67% to $112.83 now.
- The 52-week high stock price for SXT is $121.54, representing a 7.72% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for SXT is $66.14, indicating a -41.38% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Sensient Technologies Corp (SXT) stock in the beginning of 2024 was $99.56. The stock closed the year at $72.92, a loss of over -26.76% for the year.
The table below shows more information about SXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $113.9 | $112.1 | $1.81 | 348,876.0 | -0.27% |
| Sep 03, 2025 | $113.5 | $110.8 | $2.61 | 332,059.0 | +1.05% |
| Sep 02, 2025 | $113.2 | $111.8 | $1.49 | 231,993.0 | -1.32% |
| Aug 29, 2025 | $115.2 | $112.2 | $2.96 | 271,535.0 | -1.17% |
| Aug 28, 2025 | $114.9 | $112.7 | $2.17 | 271,993.0 | +1.11% |
| Aug 27, 2025 | $113.7 | $112.1 | $1.63 | 694,467.0 | +0.66% |
| Aug 26, 2025 | $114.2 | $112.3 | $1.88 | 374,901.0 | -0.43% |
| Aug 25, 2025 | $115.0 | $113.1 | $1.86 | 203,530.0 | -1.24% |
| Aug 22, 2025 | $116.7 | $113.6 | $3.06 | 466,522.0 | +0.30% |
| Aug 21, 2025 | $115.4 | $112.9 | $2.49 | 1,788,794.0 | +0.65% |
| Aug 20, 2025 | $114.7 | $112.1 | $2.62 | 920,937.0 | -0.18% |
| Aug 19, 2025 | $116.8 | $113.5 | $3.21 | 287,720.0 | -2.03% |
| Aug 18, 2025 | $119.7 | $116.0 | $3.65 | 516,283.0 | -1.74% |
| Aug 15, 2025 | $118.4 | $115.0 | $3.46 | 779,798.0 | +2.34% |
| Aug 14, 2025 | $121.5 | $112.7 | $8.87 | 819,019.0 | -4.32% |
| Aug 13, 2025 | $121.2 | $118.6 | $2.57 | 474,955.0 | +2.09% |
| Aug 12, 2025 | $118.5 | $115.3 | $3.14 | 354,019.0 | +1.98% |
| Aug 11, 2025 | $118.6 | $115.3 | $3.32 | 499,196.0 | -0.53% |
| Aug 08, 2025 | $116.9 | $115.1 | $1.80 | 289,338.0 | +0.95% |
| Aug 07, 2025 | $116.2 | $114.6 | $1.62 | 453,844.0 | +0.44% |
| Aug 06, 2025 | $115.4 | $113.2 | $2.24 | 283,443.0 | +0.63% |
Sensient Technologies Corp Stock (SXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sensient Technologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sensient Technologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sensient Technologies Corp Stock (SXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $113.9 | $110.8 | $3.03 | 1,261,804.0 | -0.56% |
| Aug, 2025 | $121.5 | $110.6 | $10.92 | 10,804,628.0 | +1.04% |
| Jul, 2025 | $114.6 | $98.02 | $16.57 | 10,483,612.0 | +13.98% |
| Jun, 2025 | $101.2 | $92.68 | $8.53 | 6,994,344.0 | +4.22% |
| May, 2025 | $98.27 | $90.18 | $8.09 | 6,154,716.0 | +0.62% |
| Apr, 2025 | $94.73 | $67.78 | $26.95 | 11,908,693.0 | +26.23% |
| Mar, 2025 | $75.19 | $68.36 | $6.83 | 5,636,037.0 | +7.25% |
| Feb, 2025 | $77.56 | $67.61 | $9.95 | 4,162,596.0 | -8.09% |
| Jan, 2025 | $76.64 | $66.14 | $10.49 | 3,766,558.0 | +5.96% |
Sensient Technologies Corp Stock (SXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $79.73 | $70.88 | $8.85 | 3,266,780.0 | -8.55% |
| Nov, 2024 | $81.85 | $74.44 | $7.41 | 3,400,330.0 | +2.86% |
| Oct, 2024 | $80.09 | $75.40 | $4.69 | 2,027,825.0 | -5.91% |
| Sep, 2024 | $80.86 | $71.79 | $9.07 | 2,388,383.0 | +3.06% |
| Aug, 2024 | $78.57 | $68.82 | $9.75 | 2,716,699.0 | -0.27% |
| Jul, 2024 | $82.99 | $72.75 | $10.24 | 3,437,847.0 | +5.20% |
| Jun, 2024 | $78.77 | $72.77 | $6.00 | 3,076,092.0 | -4.48% |
| May, 2024 | $78.00 | $73.19 | $4.81 | 3,361,739.0 | +6.08% |
| Apr, 2024 | $73.42 | $66.72 | $6.70 | 5,433,870.0 | +5.82% |
| Mar, 2024 | $70.62 | $65.83 | $4.79 | 3,861,131.0 | +3.45% |
| Feb, 2024 | $67.87 | $55.02 | $12.85 | 5,166,858.0 | +7.82% |
| Jan, 2024 | $66.33 | $59.53 | $6.79 | 3,010,304.0 | -6.02% |
Sensient Technologies Corp Stock (SXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.52 | $57.72 | $9.80 | 4,864,902.0 | +13.91% |
| Nov, 2023 | $62.08 | $55.50 | $6.58 | 5,768,339.0 | +2.69% |
| Oct, 2023 | $58.59 | $52.90 | $5.69 | 6,164,744.0 | -3.52% |
| Sep, 2023 | $65.08 | $58.45 | $6.63 | 12,997,869.0 | -5.08% |
| Aug, 2023 | $64.08 | $57.36 | $6.72 | 4,205,326.0 | -3.79% |
| Jul, 2023 | $71.49 | $62.86 | $8.63 | 3,633,538.0 | -9.97% |
| Jun, 2023 | $78.70 | $68.79 | $9.91 | 2,787,517.0 | -1.25% |
| May, 2023 | $76.90 | $71.26 | $5.64 | 2,271,822.0 | -3.26% |
| Apr, 2023 | $77.73 | $71.41 | $6.32 | 2,649,263.0 | -2.74% |
| Mar, 2023 | $76.75 | $68.75 | $7.99 | 3,862,921.0 | +1.55% |
| Feb, 2023 | $79.19 | $68.00 | $11.19 | 4,314,528.0 | -0.40% |
| Jan, 2023 | $78.48 | $70.94 | $7.54 | 2,730,289.0 | +3.80% |
3.53%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):