Sensient Technologies Corporation (SXT) Historical Stock Data
75.98 ↑0.48 (0.64%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SXT is up 0.26% a day on average. There have been 17 days where Sensient Technologies Corporation closed green and 13 days where SXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 75.75 | 75.98 | ↑$0.23 (0.30%) | 75.51 | 76.32 | 103.74K |
| 2024-05-16 | 75.15 | 75.50 | ↑$0.35 (0.47%) | 74.56 | 75.55 | 143.63K |
| 2024-05-15 | 75.38 | 75.26 | ↓$0.12 (-0.16%) | 74.45 | 75.38 | 157.72K |
| 2024-05-14 | 76.13 | 75.09 | ↓$1.04 (-1.37%) | 74.89 | 76.13 | 168.47K |
| 2024-05-13 | 76.54 | 75.59 | ↓$0.95 (-1.24%) | 75.57 | 76.71 | 165.19K |
| 2024-05-10 | 76.43 | 76.39 | ↓$0.04 (-0.05%) | 75.56 | 76.51 | 116.35K |
| 2024-05-09 | 76.32 | 76.21 | ↓$0.11 (-0.14%) | 75.85 | 76.75 | 152.22K |
| 2024-05-08 | 75.38 | 76.13 | ↑$0.75 (0.99%) | 75.38 | 76.18 | 213.51K |
| 2024-05-07 | 75.43 | 75.62 | ↑$0.19 (0.25%) | 75.10 | 75.83 | 168.91K |
| 2024-05-06 | 74.51 | 74.99 | ↑$0.48 (0.64%) | 74.19 | 75.01 | 108.24K |
| 2024-05-03 | 75.17 | 74.00 | ↓$1.17 (-1.56%) | 73.52 | 75.17 | 176.16K |
| 2024-05-02 | 73.86 | 74.50 | ↑$0.64 (0.87%) | 73.70 | 74.76 | 170.45K |
| 2024-05-01 | 73.59 | 73.65 | ↑$0.06 (0.08%) | 73.19 | 75.04 | 237.18K |
| 2024-04-30 | 72.38 | 73.22 | ↑$0.84 (1.16%) | 71.73 | 73.26 | 229.16K |
| 2024-04-29 | 71.29 | 72.68 | ↑$1.39 (1.95%) | 70.62 | 73.42 | 256.98K |
| 2024-04-26 | 70.68 | 70.36 | ↓$0.32 (-0.45%) | 70.34 | 71.88 | 271.13K |
| 2024-04-25 | 69.76 | 69.64 | ↓$0.12 (-0.17%) | 68.76 | 69.86 | 244.22K |
| 2024-04-24 | 69.39 | 70.03 | ↑$0.64 (0.92%) | 69.39 | 70.81 | 1.29M |
| 2024-04-23 | 68.92 | 69.89 | ↑$0.97 (1.41%) | 68.92 | 70.35 | 365.17K |
| 2024-04-22 | 69.30 | 68.97 | ↓$0.33 (-0.48%) | 68.41 | 69.35 | 310.25K |
| 2024-04-19 | 67.80 | 69.14 | ↑$1.34 (1.98%) | 67.80 | 69.20 | 189.09K |
| 2024-04-18 | 67.99 | 68.23 | ↑$0.24 (0.35%) | 67.80 | 68.69 | 338.61K |
| 2024-04-17 | 69.00 | 67.82 | ↓$1.18 (-1.71%) | 67.81 | 69.37 | 147.17K |
| 2024-04-16 | 68.42 | 68.28 | ↓$0.14 (-0.20%) | 67.52 | 69.00 | 239.78K |
| 2024-04-15 | 68.86 | 69.06 | ↑$0.20 (0.29%) | 68.26 | 69.39 | 269.85K |
| 2024-04-12 | 68.76 | 68.32 | ↓$0.44 (-0.64%) | 67.82 | 69.28 | 149.30K |
| 2024-04-11 | 68.88 | 69.57 | ↑$0.69 (1.00%) | 68.47 | 69.68 | 136.88K |
| 2024-04-10 | 70.05 | 68.88 | ↓$1.17 (-1.67%) | 68.12 | 70.05 | 232.72K |
| 2024-04-09 | 70.36 | 71.76 | ↑$1.40 (1.99%) | 70.02 | 72.76 | 242.50K |
| 2024-04-08 | 67.91 | 69.84 | ↑$1.93 (2.84%) | 67.91 | 70.58 | 222.81K |
Create an account or log in to view more rows.
$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
$SXT jeez
$SXT diamond balls
$SXT i hate money so im buying