Sensient Technologies Corporation (SXT) Historical Stock Data
93.91 ↓1.85 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXT is up 0.07% a day on average. There have been 16 days where Sensient Technologies Corporation closed green and 14 days where SXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 96.39 | 93.91 | ↓$2.48 (-2.57%) | 93.43 | 96.97 | 385.62K |
| 2025-12-11 | 94.24 | 95.76 | ↑$1.52 (1.61%) | 92.34 | 95.96 | 336.32K |
| 2025-12-10 | 93.01 | 94.56 | ↑$1.55 (1.67%) | 91.65 | 94.78 | 376.89K |
| 2025-12-09 | 90.29 | 92.66 | ↑$2.37 (2.62%) | 89.75 | 92.75 | 260.72K |
| 2025-12-08 | 92.43 | 90.02 | ↓$2.41 (-2.61%) | 89.80 | 93.12 | 264.62K |
| 2025-12-05 | 94.27 | 92.39 | ↓$1.88 (-1.99%) | 92.08 | 94.51 | 199.66K |
| 2025-12-04 | 92.81 | 94.42 | ↑$1.61 (1.73%) | 92.27 | 94.63 | 261.35K |
| 2025-12-03 | 94.81 | 92.62 | ↓$2.19 (-2.31%) | 92.52 | 95.41 | 363.47K |
| 2025-12-02 | 96.13 | 94.81 | ↓$1.32 (-1.37%) | 94.44 | 96.77 | 181.63K |
| 2025-12-01 | 96.59 | 95.65 | ↓$0.94 (-0.97%) | 94.56 | 96.66 | 266.90K |
| 2025-11-28 | 97.31 | 97.49 | ↑$0.18 (0.18%) | 96.96 | 97.95 | 119.79K |
| 2025-11-26 | 96.98 | 97.65 | ↑$0.67 (0.69%) | 96.83 | 99.03 | 465.27K |
| 2025-11-25 | 96.58 | 97.30 | ↑$0.72 (0.75%) | 96.44 | 98.64 | 292.44K |
| 2025-11-24 | 93.79 | 96.28 | ↑$2.49 (2.65%) | 92.41 | 96.72 | 317.31K |
| 2025-11-21 | 93.75 | 94.87 | ↑$1.12 (1.19%) | 92.99 | 95.56 | 504.39K |
| 2025-11-20 | 93.75 | 93.30 | ↓$0.45 (-0.48%) | 92.75 | 94.10 | 310.13K |
| 2025-11-19 | 93.75 | 93.07 | ↓$0.68 (-0.73%) | 92.25 | 94.09 | 211.35K |
| 2025-11-18 | 92.74 | 93.33 | ↑$0.59 (0.64%) | 91.87 | 93.75 | 226.88K |
| 2025-11-17 | 93.42 | 92.74 | ↓$0.68 (-0.73%) | 92.30 | 94.17 | 165.38K |
| 2025-11-14 | 94.95 | 93.93 | ↓$1.02 (-1.07%) | 93.70 | 94.99 | 245.41K |
| 2025-11-13 | 94.78 | 95.25 | ↑$0.47 (0.50%) | 94.56 | 96.64 | 351.48K |
| 2025-11-12 | 94.60 | 94.81 | ↑$0.21 (0.22%) | 94.53 | 96.04 | 308.90K |
| 2025-11-11 | 92.87 | 94.61 | ↑$1.74 (1.87%) | 92.63 | 95.16 | 276.42K |
| 2025-11-10 | 93.06 | 92.88 | ↓$0.18 (-0.19%) | 92.29 | 93.40 | 309.25K |
| 2025-11-07 | 92.39 | 93.17 | ↑$0.78 (0.84%) | 91.51 | 94.15 | 296.64K |
| 2025-11-06 | 95.51 | 91.98 | ↓$3.53 (-3.70%) | 91.71 | 96.72 | 388.20K |
| 2025-11-05 | 91.00 | 96.09 | ↑$5.09 (5.59%) | 90.01 | 96.82 | 478.92K |
| 2025-11-04 | 92.50 | 91.28 | ↓$1.22 (-1.32%) | 91.17 | 93.60 | 536.11K |
| 2025-11-03 | 94.12 | 91.91 | ↓$2.21 (-2.35%) | 89.88 | 95.76 | 0.92M |
| 2025-10-31 | 92.61 | 94.29 | ↑$1.68 (1.81%) | 92.40 | 102.60 | 0.91M |
Create an account or log in to view more rows.
$SXT MACD turned bullish
$SXT overvalued
$SXT Of course
$SXT watch this fly!!!!
$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