Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensient Technologies Corp (NY: SXT )

77.67 +0.92 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 73.99 74.68 73.57 73.91 86,124 +0.05(+0.07%)
May 05, 2023 73.70 74.32 73.34 73.87 103,419 +1.16(+1.59%)
May 04, 2023 72.59 72.83 71.79 72.71 133,309 -0.45(-0.61%)
May 03, 2023 73.21 74.53 72.92 73.15 162,608 -0.06(-0.08%)
May 02, 2023 72.88 73.33 71.41 73.21 162,122 -0.24(-0.33%)
May 01, 2023 72.16 73.96 71.83 73.45 127,617 +1.29(+1.79%)
Apr 28, 2023 71.70 72.84 71.55 72.16 237,063 +0.74(+1.03%)
Apr 27, 2023 69.87 71.50 69.72 71.43 162,920 +1.92(+2.76%)
Apr 26, 2023 70.30 70.58 69.21 69.51 231,063 -1.40(-1.97%)
Apr 25, 2023 70.92 71.23 70.25 70.90 195,056 -0.86(-1.20%)
Apr 24, 2023 72.40 72.69 71.72 71.77 132,590 -0.72(-0.99%)
Apr 21, 2023 72.92 72.92 71.76 72.48 120,174 -0.13(-0.17%)
Apr 20, 2023 72.36 73.02 72.13 72.61 126,531 -0.35(-0.48%)
Apr 19, 2023 72.22 73.09 71.92 72.96 114,787 +0.62(+0.86%)
Apr 18, 2023 73.82 73.82 71.90 72.34 100,261 -0.96(-1.31%)
Apr 17, 2023 73.28 73.55 72.56 73.30 102,820 +0.30(+0.41%)
Apr 14, 2023 73.95 74.38 72.43 73.00 129,387 -0.98(-1.32%)
Apr 13, 2023 73.60 74.18 73.25 73.98 99,328 +0.39(+0.53%)
Apr 12, 2023 75.30 75.30 73.35 73.59 107,787 -1.14(-1.53%)
Apr 11, 2023 74.23 75.33 73.92 74.73 125,120 +0.70(+0.94%)
Apr 10, 2023 73.05 74.04 73.05 74.03 174,033 +0.92(+1.26%)
Apr 06, 2023 72.35 73.29 72.00 73.11 179,281 +0.77(+1.06%)
Apr 05, 2023 72.23 72.88 71.68 72.35 151,610 -0.23(-0.32%)
Apr 04, 2023 73.46 73.56 72.10 72.58 113,800 -0.73(-0.99%)
Apr 03, 2023 74.09 74.41 72.69 73.31 131,088 -0.89(-1.20%)
Mar 31, 2023 72.48 74.38 72.31 74.20 257,778 +2.08(+2.89%)
Mar 30, 2023 72.85 73.05 71.96 72.11 105,786 -0.21(-0.29%)
Mar 29, 2023 72.28 72.63 71.73 72.33 200,254 +0.30(+0.42%)
Mar 28, 2023 71.53 72.10 71.33 72.03 156,523 +0.12(+0.16%)
Mar 27, 2023 72.10 72.39 71.42 71.91 91,793 +0.65(+0.91%)
Mar 24, 2023 68.78 71.32 68.24 71.26 168,235 +2.15(+3.11%)
Mar 23, 2023 68.59 70.04 68.59 69.11 164,877 +0.52(+0.76%)
Mar 22, 2023 69.68 70.74 68.56 68.59 157,488 -1.06(-1.52%)
Mar 21, 2023 70.24 70.24 68.49 69.64 203,296 +0.42(+0.60%)
Mar 20, 2023 68.66 69.54 68.24 69.23 169,178 +1.05(+1.54%)
Mar 17, 2023 69.07 69.07 67.53 68.18 526,138 -0.89(-1.29%)
Mar 16, 2023 68.02 69.70 66.63 69.07 206,786 +0.29(+0.42%)
Mar 15, 2023 66.98 68.84 66.98 68.78 299,874 -0.16(-0.24%)
Mar 14, 2023 69.22 69.55 68.07 68.95 136,288 +1.68(+2.49%)
Mar 13, 2023 66.87 68.13 66.87 67.27 135,300 -0.68(-1.00%)
Mar 10, 2023 69.26 69.26 67.45 67.95 196,006 -1.58(-2.27%)
Mar 09, 2023 70.72 70.91 69.32 69.53 117,255 -1.23(-1.74%)
Mar 08, 2023 71.10 71.41 70.14 70.76 102,803 -0.09(-0.12%)
Mar 07, 2023 71.65 71.65 70.19 70.84 137,406 -0.69(-0.96%)
Mar 06, 2023 73.88 73.88 71.17 71.53 129,556 -2.26(-3.06%)
Mar 03, 2023 73.90 73.96 72.80 73.79 83,665 +0.43(+0.58%)
Mar 02, 2023 72.19 73.50 71.74 73.36 103,106 +0.69(+0.95%)
Mar 01, 2023 72.91 73.27 72.07 72.68 136,474 -0.39(-0.53%)
Feb 28, 2023 73.17 74.29 73.06 73.06 180,903 +0.01(+0.01%)
Feb 27, 2023 73.23 73.81 72.92 73.05 167,516 +0.57(+0.79%)
Feb 24, 2023 71.62 72.55 71.31 72.48 128,625 -0.06(-0.08%)
Feb 23, 2023 72.79 73.14 71.43 72.54 148,174 +0.09(+0.12%)
Feb 22, 2023 72.42 73.39 72.42 72.45 281,816 +0.21(+0.30%)
Feb 21, 2023 74.46 74.46 72.13 72.24 248,740 -2.86(-3.81%)
Feb 17, 2023 76.06 76.06 74.61 75.10 297,144 -0.59(-0.78%)
Feb 16, 2023 75.42 76.41 75.12 75.69 328,243 -0.96(-1.25%)
Feb 15, 2023 75.38 76.75 74.97 76.65 252,435 +0.88(+1.16%)
Feb 14, 2023 74.25 76.53 74.18 75.77 325,911 +1.30(+1.74%)
Feb 13, 2023 71.35 74.54 71.35 74.47 281,767 +2.66(+3.70%)
Feb 10, 2023 65.90 72.87 65.90 71.81 372,499 +1.56(+2.22%)
Feb 09, 2023 73.73 74.30 68.93 70.25 401,885 -3.11(-4.24%)
Feb 08, 2023 74.22 74.56 73.16 73.36 115,634 -1.56(-2.08%)
Feb 07, 2023 74.54 75.21 73.56 74.93 299,338 -0.18(-0.25%)
Feb 06, 2023 75.16 75.50 74.39 75.11 122,263 -0.55(-0.73%)
Feb 03, 2023 75.62 76.05 75.04 75.66 125,976 -0.36(-0.47%)
Feb 02, 2023 74.57 76.11 74.22 76.02 187,008 +1.79(+2.42%)
Feb 01, 2023 72.69 74.88 72.68 74.23 188,606 +1.25(+1.72%)
Jan 31, 2023 71.00 73.08 70.78 72.97 274,200 +2.18(+3.08%)
Jan 30, 2023 69.71 71.36 69.71 70.79 220,165 +0.86(+1.23%)
Jan 27, 2023 70.20 70.48 69.57 69.94 77,439 -0.58(-0.82%)
Jan 26, 2023 70.66 70.71 69.86 70.51 130,360 -0.13(-0.19%)
Jan 25, 2023 69.56 70.67 69.06 70.65 151,579 +0.40(+0.56%)
Jan 24, 2023 71.88 71.88 69.23 70.25 197,430 -2.20(-3.03%)
Jan 23, 2023 71.28 72.47 70.75 72.45 123,028 +1.11(+1.55%)
Jan 20, 2023 72.97 72.97 70.93 71.34 202,770 -1.23(-1.70%)
Jan 19, 2023 72.74 73.30 71.79 72.58 112,849 -0.73(-1.00%)
Jan 18, 2023 75.11 75.16 73.15 73.31 114,366 -1.45(-1.93%)
Jan 17, 2023 75.66 75.66 74.52 74.76 100,586 -0.43(-0.58%)
Jan 13, 2023 75.09 75.64 74.51 75.19 78,804 -0.29(-0.38%)
Jan 12, 2023 74.37 75.53 73.76 75.48 128,210 +1.60(+2.17%)
Jan 11, 2023 73.00 74.02 72.97 73.88 111,223 +1.46(+2.01%)
Jan 10, 2023 71.03 72.81 70.74 72.42 187,052 +1.00(+1.40%)
Jan 09, 2023 71.82 72.23 71.05 71.42 120,106 -0.20(-0.28%)
Jan 06, 2023 70.02 71.79 69.71 71.62 94,419 +2.41(+3.48%)
Jan 05, 2023 70.04 70.04 68.39 69.21 160,840 -1.28(-1.82%)
Jan 04, 2023 70.78 71.27 70.02 70.49 112,341 +0.43(+0.62%)
Jan 03, 2023 70.64 71.40 69.25 70.06 136,917 -0.24(-0.34%)
Dec 30, 2022 70.89 70.90 69.93 70.30 78,944 -0.94(-1.31%)
Dec 29, 2022 70.39 71.50 70.39 71.24 87,624 +1.52(+2.18%)
Dec 28, 2022 70.75 70.76 69.67 69.71 52,102 -0.84(-1.19%)
Dec 27, 2022 70.20 70.96 69.93 70.55 65,286 +0.24(+0.34%)
Dec 23, 2022 69.75 70.32 69.58 70.31 53,843 +0.61(+0.87%)
Dec 22, 2022 69.83 69.83 68.70 69.70 92,191 -0.65(-0.92%)
Dec 21, 2022 69.73 70.84 69.68 70.35 126,439 +1.00(+1.45%)
Dec 20, 2022 69.14 69.67 68.87 69.35 95,526 +0.30(+0.43%)
Dec 19, 2022 69.75 70.09 68.65 69.05 128,760 -0.97(-1.39%)
Dec 16, 2022 68.81 70.58 68.73 70.02 625,106 +0.18(+0.26%)
Dec 15, 2022 70.47 70.65 69.57 69.84 123,807 -1.50(-2.11%)
Dec 14, 2022 71.91 72.84 70.67 71.34 177,171 -0.74(-1.03%)
Dec 13, 2022 73.62 74.02 71.40 72.08 175,687 +0.56(+0.78%)
Dec 12, 2022 70.83 71.54 70.34 71.53 113,130 +0.91(+1.28%)
Dec 09, 2022 70.85 71.54 70.57 70.62 93,793 -0.53(-0.75%)
Dec 08, 2022 70.99 71.19 70.40 71.15 133,657 +0.40(+0.57%)
Dec 07, 2022 70.57 71.50 70.42 70.74 86,466 -0.13(-0.18%)
Dec 06, 2022 71.82 72.25 70.35 70.87 138,334 -1.11(-1.54%)
Dec 05, 2022 72.71 72.71 71.36 71.98 98,204 -0.95(-1.31%)
Dec 02, 2022 71.00 73.34 71.00 72.93 102,682 +1.12(+1.56%)
Dec 01, 2022 72.87 72.87 71.43 71.81 143,050 -0.21(-0.29%)
Nov 30, 2022 70.89 72.08 69.28 72.03 253,763 +1.16(+1.63%)
Nov 29, 2022 70.76 71.60 70.43 70.87 98,583 -0.24(-0.34%)
Nov 28, 2022 71.02 71.61 70.47 71.11 144,961 -0.46(-0.65%)
Nov 25, 2022 71.33 71.92 71.07 71.57 49,806 +0.01(+0.01%)
Nov 23, 2022 70.86 71.64 70.35 71.56 154,674 +0.63(+0.88%)
Nov 22, 2022 70.53 70.98 70.17 70.94 122,460 +0.73(+1.04%)
Nov 21, 2022 70.17 70.53 69.97 70.20 93,724 +0.09(+0.12%)
Nov 18, 2022 70.87 70.96 69.72 70.12 163,899 +0.50(+0.72%)
Nov 17, 2022 68.29 69.92 67.68 69.62 145,990 +0.67(+0.98%)
Nov 16, 2022 69.62 69.62 67.91 68.94 189,615 -0.64(-0.91%)
Nov 15, 2022 69.89 70.71 69.25 69.58 174,389 +0.71(+1.04%)
Nov 14, 2022 69.49 69.94 68.66 68.86 219,778 -0.96(-1.38%)
Nov 11, 2022 70.33 71.57 69.65 69.83 207,857 -0.03(-0.04%)
Nov 10, 2022 68.16 70.04 67.97 69.86 172,846 +4.54(+6.95%)
Nov 09, 2022 66.24 66.52 65.28 65.32 100,940 -1.38(-2.07%)
Nov 08, 2022 67.09 68.21 66.06 66.70 124,639 -0.06(-0.09%)
Nov 07, 2022 66.48 66.86 65.75 66.75 224,124 +0.85(+1.29%)
Nov 04, 2022 65.36 66.19 64.80 65.91 127,460 +1.49(+2.32%)
Nov 03, 2022 63.67 65.12 63.20 64.41 123,824 -0.17(-0.27%)
Nov 02, 2022 67.11 67.66 64.57 64.58 167,316 -2.90(-4.30%)
Nov 01, 2022 68.91 68.91 67.40 67.49 121,554 -0.99(-1.44%)
Oct 31, 2022 67.69 68.77 67.30 68.47 319,066 +0.66(+0.98%)
Oct 28, 2022 66.40 68.47 66.35 67.81 203,331 +1.40(+2.11%)
Oct 27, 2022 66.19 67.86 65.94 66.41 172,443 +0.70(+1.06%)
Oct 26, 2022 65.37 66.91 64.61 65.71 291,491 +0.50(+0.76%)
Oct 25, 2022 62.93 65.47 62.74 65.22 326,822 +2.75(+4.40%)
Oct 24, 2022 65.00 65.12 60.53 62.47 387,377 -3.59(-5.44%)
Oct 21, 2022 68.06 69.24 65.00 66.06 282,195 -0.84(-1.26%)
Oct 20, 2022 68.45 68.96 66.21 66.90 245,825 -1.26(-1.86%)
Oct 19, 2022 68.45 68.78 67.42 68.17 203,954 -0.98(-1.41%)
Oct 18, 2022 69.64 70.21 68.59 69.14 164,142 +1.00(+1.46%)
Oct 17, 2022 67.30 68.47 67.30 68.15 178,332 +2.01(+3.04%)
Oct 14, 2022 67.91 67.91 65.90 66.14 127,721 -1.25(-1.85%)
Oct 13, 2022 65.00 67.93 64.80 67.38 159,718 +1.12(+1.69%)
Oct 12, 2022 67.00 67.00 66.07 66.26 171,399 -0.57(-0.85%)
Oct 11, 2022 66.36 67.58 66.13 66.83 259,071 -0.91(-1.34%)
Oct 10, 2022 67.51 68.12 66.16 67.74 169,014 +1.65(+2.49%)
Oct 07, 2022 67.16 67.20 65.81 66.09 161,080 -1.75(-2.58%)
Oct 06, 2022 68.68 69.05 67.74 67.84 126,560 -1.41(-2.03%)
Oct 05, 2022 69.39 69.92 68.52 69.25 110,265 -0.92(-1.31%)
Oct 04, 2022 69.07 70.27 69.07 70.17 121,254 +2.49(+3.68%)
Oct 03, 2022 67.18 68.25 66.49 67.68 149,664 +1.24(+1.86%)
Sep 30, 2022 67.31 68.42 66.24 66.44 206,725 -0.50(-0.74%)
Sep 29, 2022 67.50 67.50 66.29 66.94 167,221 -1.37(-2.01%)
Sep 28, 2022 67.53 69.08 67.03 68.31 299,459 +1.48(+2.21%)
Sep 27, 2022 68.74 69.10 66.34 66.83 158,440 -0.73(-1.08%)
Sep 26, 2022 68.23 69.20 67.35 67.56 216,894 -0.47(-0.69%)
Sep 23, 2022 69.07 69.14 67.53 68.03 257,170 -1.68(-2.41%)
Sep 22, 2022 69.96 70.44 69.26 69.71 156,571 -0.71(-1.01%)
Sep 21, 2022 71.88 72.57 70.35 70.42 177,594 -0.84(-1.18%)
Sep 20, 2022 71.57 72.16 70.76 71.26 149,349 -1.34(-1.85%)
Sep 19, 2022 70.81 72.66 70.81 72.60 164,013 +1.41(+1.98%)
Sep 16, 2022 70.66 71.35 69.81 71.19 343,280 -0.07(-0.09%)
Sep 15, 2022 72.21 72.86 70.90 71.26 140,141 -1.55(-2.13%)
Sep 14, 2022 73.48 73.48 71.73 72.81 143,576 -0.79(-1.07%)
Sep 13, 2022 75.55 75.68 73.17 73.60 141,544 -3.80(-4.91%)
Sep 12, 2022 76.50 77.48 76.13 77.40 96,504 +0.99(+1.29%)
Sep 09, 2022 75.35 76.49 75.07 76.42 105,837 +1.33(+1.77%)
Sep 08, 2022 74.46 75.18 74.09 75.09 130,021 -0.29(-0.38%)
Sep 07, 2022 73.77 75.51 73.77 75.37 170,767 +1.83(+2.49%)
Sep 06, 2022 74.30 74.43 73.26 73.54 187,787 -0.85(-1.15%)
Sep 02, 2022 76.62 76.88 73.61 74.40 135,634 -1.66(-2.18%)
Sep 01, 2022 76.19 76.24 75.11 76.05 119,494 -0.29(-0.38%)
Aug 31, 2022 77.79 77.79 75.95 76.34 125,358 -0.81(-1.06%)
Aug 30, 2022 77.70 77.78 76.83 77.16 251,877 -0.34(-0.43%)
Aug 29, 2022 77.29 78.28 77.15 77.49 100,830 -0.68(-0.87%)
Aug 26, 2022 81.05 81.31 78.14 78.17 95,694 -3.07(-3.77%)
Aug 25, 2022 79.87 81.26 79.87 81.24 109,335 +1.60(+2.01%)
Aug 24, 2022 79.54 80.14 79.30 79.64 170,867 -0.21(-0.26%)
Aug 23, 2022 80.39 81.26 79.83 79.85 147,065 -1.07(-1.33%)
Aug 22, 2022 81.71 81.94 80.57 80.92 159,631 -1.95(-2.35%)
Aug 19, 2022 83.80 83.80 82.58 82.87 138,765 -1.24(-1.47%)
Aug 18, 2022 83.57 84.44 83.48 84.10 99,789 +0.31(+0.37%)
Aug 17, 2022 84.32 84.45 83.52 83.80 94,836 -1.29(-1.52%)
Aug 16, 2022 84.81 85.39 84.58 85.09 192,328 -0.23(-0.27%)
Aug 15, 2022 83.96 85.61 83.96 85.32 163,751 +1.10(+1.31%)
Aug 12, 2022 83.03 84.22 82.75 84.22 119,337 +0.93(+1.12%)
Aug 11, 2022 83.16 84.51 83.03 83.29 246,860 +0.90(+1.09%)
Aug 10, 2022 80.32 82.43 79.84 82.39 147,700 +3.37(+4.27%)
Aug 09, 2022 81.99 81.99 78.87 79.01 279,223 -3.10(-3.78%)
Aug 08, 2022 81.69 82.43 81.16 82.12 182,371 +1.04(+1.29%)
Aug 05, 2022 81.62 81.86 80.44 81.07 218,525 -1.54(-1.87%)
Aug 04, 2022 82.00 82.66 81.56 82.62 161,275 +0.90(+1.10%)
Aug 03, 2022 82.43 82.81 80.86 81.72 167,429 -0.81(-0.99%)
Aug 02, 2022 83.31 83.96 82.44 82.53 117,826 -0.73(-0.87%)
Aug 01, 2022 81.96 83.93 81.78 83.26 174,537 +0.87(+1.06%)
Jul 29, 2022 82.34 83.00 81.99 82.39 187,354 -0.02(-0.02%)
Jul 28, 2022 81.63 82.44 81.13 82.41 204,384 +1.13(+1.38%)
Jul 27, 2022 79.18 81.44 78.72 81.28 381,442 +2.03(+2.56%)
Jul 26, 2022 79.12 79.40 78.54 79.25 275,749 -0.28(-0.35%)
Jul 25, 2022 80.12 80.18 79.06 79.53 185,329 -0.59(-0.74%)
Jul 22, 2022 80.88 81.59 79.03 80.12 295,523 -0.25(-0.31%)
Jul 21, 2022 78.16 80.37 77.56 80.37 286,877 +2.32(+2.97%)
Jul 20, 2022 77.14 78.10 76.53 78.05 247,345 +1.45(+1.89%)
Jul 19, 2022 76.47 77.26 75.72 76.60 425,476 +1.00(+1.32%)
Jul 18, 2022 77.38 77.48 75.38 75.60 372,354 -1.03(-1.34%)
Jul 15, 2022 77.07 77.62 75.46 76.63 141,575 +1.00(+1.32%)
Jul 14, 2022 73.97 75.63 73.72 75.63 135,923 +0.10(+0.14%)
Jul 13, 2022 75.00 76.05 74.59 75.52 116,948 -0.45(-0.59%)
Jul 12, 2022 76.15 77.38 75.53 75.97 123,759 -0.42(-0.55%)
Jul 11, 2022 75.92 77.14 75.63 76.39 131,506 -0.34(-0.45%)
Jul 08, 2022 76.90 77.33 76.18 76.73 165,768 -0.74(-0.96%)
Jul 07, 2022 77.52 78.18 76.58 77.48 143,233 +0.06(+0.07%)
Jul 06, 2022 76.48 77.80 75.49 77.42 122,761 +1.28(+1.68%)
Jul 05, 2022 75.77 76.18 74.13 76.14 155,381 -0.56(-0.73%)
Jul 01, 2022 76.06 77.64 75.16 76.70 133,847 -0.12(-0.16%)
Jun 30, 2022 75.02 77.09 74.93 76.83 203,864 +0.90(+1.18%)
Jun 29, 2022 75.51 76.04 74.34 75.93 124,979 +0.82(+1.09%)
Jun 28, 2022 78.08 78.08 75.02 75.11 198,160 -2.34(-3.02%)
Jun 27, 2022 77.85 77.85 77.03 77.45 136,251 +0.11(+0.15%)
Jun 24, 2022 74.02 77.40 73.97 77.33 1,041,631 +3.69(+5.01%)
Jun 23, 2022 72.04 74.02 72.04 73.64 296,561 +1.33(+1.83%)
Jun 22, 2022 69.99 73.02 69.87 72.32 203,564 +1.60(+2.27%)
Jun 21, 2022 70.90 71.11 69.72 70.71 348,251 +1.07(+1.53%)
Jun 17, 2022 70.97 71.34 69.37 69.65 432,843 -0.80(-1.14%)
Jun 16, 2022 71.56 71.58 70.02 70.45 269,993 -2.41(-3.31%)
Jun 15, 2022 74.51 74.53 72.33 72.86 227,723 -0.54(-0.74%)
Jun 14, 2022 74.46 75.35 73.02 73.40 237,570 -1.53(-2.04%)
Jun 13, 2022 75.47 75.93 74.02 74.93 211,946 -2.09(-2.71%)
Jun 10, 2022 78.23 78.23 76.99 77.02 123,167 -2.65(-3.33%)
Jun 09, 2022 80.38 80.85 79.61 79.67 149,591 -1.35(-1.67%)
Jun 08, 2022 82.97 83.15 80.93 81.02 111,693 -2.37(-2.85%)
Jun 07, 2022 82.28 83.50 81.90 83.40 328,941 +0.23(+0.28%)
Jun 06, 2022 83.86 84.27 82.19 83.17 132,208 +0.07(+0.08%)
Jun 03, 2022 83.09 83.50 82.41 83.10 114,087 -0.53(-0.64%)
Jun 02, 2022 82.83 83.85 82.22 83.64 163,464 +1.34(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.