Get the Stockscreener App
110.00
1.61%
1.74
Pre-market:
106.00
-4.00
-3.64%
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 July 24, 2025, is $110.00.
- Sensient Technologies Corp all-time high stock price is $110.70, occurred on July 10, 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 187.28% to $110.00 now.
- The 52-week high stock price for SXT is $110.70, representing a 0.64% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for SXT is $66.14, indicating a -39.87% 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 |
|---|---|---|---|---|---|
| Jul 24, 2025 | $110.3 | $107.3 | $3.01 | 678,027.0 | +1.61% |
| Jul 23, 2025 | $108.6 | $107.9 | $0.69 | 231,890.0 | +0.39% |
| Jul 22, 2025 | $108.5 | $106.5 | $1.98 | 445,093.0 | -0.44% |
| Jul 21, 2025 | $109.7 | $107.7 | $2.03 | 369,997.0 | -0.71% |
| Jul 18, 2025 | $110.0 | $108.4 | $1.59 | 311,664.0 | -0.39% |
| Jul 17, 2025 | $110.5 | $109.2 | $1.38 | 424,440.0 | +0.06% |
| Jul 16, 2025 | $109.5 | $107.2 | $2.24 | 360,426.0 | +1.08% |
| Jul 15, 2025 | $110.0 | $107.9 | $2.06 | 329,155.0 | -1.08% |
| Jul 14, 2025 | $109.5 | $108.3 | $1.25 | 251,605.0 | +0.76% |
| Jul 11, 2025 | $109.6 | $107.1 | $2.54 | 314,542.0 | -0.57% |
| Jul 10, 2025 | $110.7 | $108.4 | $2.28 | 491,512.0 | +0.46% |
| Jul 09, 2025 | $108.9 | $107.0 | $1.88 | 400,462.0 | +0.34% |
| Jul 08, 2025 | $109.1 | $106.2 | $2.89 | 489,911.0 | +1.07% |
| Jul 07, 2025 | $107.8 | $106.2 | $1.65 | 474,731.0 | -0.62% |
| Jul 03, 2025 | $108.2 | $105.2 | $3.06 | 450,996.0 | +2.62% |
| Jul 02, 2025 | $106.1 | $100.9 | $5.16 | 991,128.0 | +1.12% |
| Jul 01, 2025 | $104.4 | $98.02 | $6.37 | 876,927.0 | +5.55% |
| Jun 30, 2025 | $98.69 | $97.73 | $0.955 | 270,817.0 | +0.11% |
| Jun 27, 2025 | $99.48 | $97.62 | $1.86 | 621,926.0 | +0.29% |
| Jun 26, 2025 | $101.2 | $97.02 | $4.19 | 596,898.0 | -0.48% |
| Jun 25, 2025 | $99.58 | $96.28 | $3.30 | 788,119.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $110.7 | $98.02 | $12.68 | 8,570,533.0 | +11.65% |
| 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% |
5.84%
8.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):