Sensient Technologies Corporation (SXT) Historical Stock Data
74.00 ↓0.50 (-0.67%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SXT is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 67.28 | 67.31 | ↑$0.03 (0.04%) | 66.72 | 67.47 | 110.41K |
| 2024-04-04 | 69.42 | 67.50 | ↓$1.92 (-2.77%) | 67.45 | 69.54 | 104.66K |
| 2024-04-03 | 67.47 | 68.64 | ↑$1.17 (1.73%) | 67.47 | 68.94 | 138.04K |
| 2024-04-02 | 68.16 | 67.49 | ↓$0.67 (-0.98%) | 67.03 | 68.24 | 279.77K |
| 2024-04-01 | 69.22 | 68.69 | ↓$0.53 (-0.77%) | 67.99 | 69.22 | 160.95K |
| 2024-03-28 | 68.83 | 69.19 | ↑$0.36 (0.52%) | 68.63 | 69.43 | 176.20K |
| 2024-03-27 | 68.14 | 68.91 | ↑$0.77 (1.13%) | 68.08 | 69.01 | 257.66K |
| 2024-03-26 | 68.04 | 67.52 | ↓$0.52 (-0.76%) | 66.96 | 68.04 | 169.58K |
| 2024-03-25 | 67.72 | 67.63 | ↓$0.09 (-0.13%) | 67.50 | 68.54 | 103.34K |
| 2024-03-22 | 70.07 | 67.86 | ↓$2.21 (-3.15%) | 67.86 | 70.07 | 127.65K |
Create an account or log in to view more rows.
$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
$SXT hmm...
$SXT Beautiful!! 😀