Skip to main content
SXT logo

Sensient Technologies Corporation

SXTNYSEMaterialsSpecialty Chemicals

$132.65Today:- (-)1Y +36.15%

As of Oct 23, 2026 close

Market cap
$5.67B
P/E (TTM)
35.87
Forward P/E
30.20
Dividend yield
1.25%
52-week range
$82.60$138.82
Volume (live)
-
Avg. volume (3M)
339.00K

Sensient Technologies (SXT) Historical Stock Prices

Analyze Sensient Technologies (SXT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sensient Technologies (SXT) Interactive Price Chart

Interactive historical price chart showing Sensient Technologies stock price movements and trends across multiple time periods.

Loading chart...

SXT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SXT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026130.18132.88129.37132.65132.65395.31K
Oct 22, 2026131.40132.94130.77130.94130.94368.83K
Oct 21, 2026135.36135.83132.17132.19132.19262.06K
Oct 20, 2026132.93135.90132.93135.22135.22326.00K
Oct 19, 2026135.11135.11132.09133.14133.14445.76K
Oct 16, 2026133.82136.47133.18133.74133.74300.22K
Oct 15, 2026133.57135.49132.31133.42133.42403.92K
Oct 14, 2026131.39133.63129.40132.85132.85348.03K
Oct 13, 2026130.83134.12130.17132.55132.55433.11K
Oct 12, 2026130.63132.00129.79129.99129.99238.74K
Oct 9, 2026132.17132.24129.62130.37130.37188.31K
Oct 8, 2026131.13132.76129.65132.03132.03268.63K
Oct 7, 2026131.09133.47129.91132.00132.00390.88K
Oct 6, 2026130.57133.54129.43132.91132.91377.41K
Oct 5, 2026128.82130.26128.12129.22129.22389.31K
Oct 2, 2026129.59131.12128.40128.59128.59280.26K
Oct 1, 2026130.32130.32127.76128.42128.42267.30K
Sep 30, 2026130.00135.52129.25130.72130.72566.92K
Sep 29, 2026128.57129.57127.69128.72128.72279.78K
Sep 28, 2026127.77129.26127.40128.88128.88250.58K
Sep 25, 2026128.61130.06127.63129.22129.22241.37K
Sep 24, 2026128.88129.59127.35128.22128.22315.66K
Sep 23, 2026128.95131.00128.74128.85128.85309.74K
Sep 22, 2026130.66133.16130.56130.81130.81292.97K
Sep 21, 2026130.85130.85128.74129.65129.65185.35K
Sep 18, 2026128.70129.70128.25129.60129.60851.51K
Sep 17, 2026130.14130.54127.79129.18129.18284.63K
Sep 16, 2026129.15129.19126.94128.31128.31239.17K
Sep 15, 2026128.42128.42125.31126.64126.64254.00K
Sep 14, 2026128.31128.34126.19126.55126.55414.19K
Sep 11, 2026132.49133.10128.00128.60128.60439.63K
Sep 10, 2026131.53132.50129.90131.06131.06249.38K
Sep 9, 2026133.62133.92131.80133.07133.07209.82K
Sep 8, 2026134.70135.47132.13133.93133.93220.68K
Sep 4, 2026135.22136.27134.50134.84134.84192.72K
Sep 3, 2026137.28137.68134.31136.30136.30373.05K
Sep 2, 2026135.54138.26134.78135.89135.89329.31K
Sep 1, 2026133.94135.62131.37134.83134.83421.16K
Aug 31, 2026134.52137.48134.52134.94134.94298.99K
Aug 28, 2026134.09136.40133.82135.12135.12254.26K
Aug 27, 2026135.46137.25133.63133.64133.64245.41K
Aug 26, 2026137.65138.82135.94136.96136.96284.73K
Aug 25, 2026137.59138.52135.02136.84136.84239.45K
Aug 24, 2026135.98138.24135.32137.45137.45620.31K
Aug 21, 2026133.70135.47132.84134.56134.56424.70K
Aug 20, 2026132.23135.44131.69132.58132.58247.03K
Aug 19, 2026133.00134.35130.95133.22133.22273.26K
Aug 18, 2026132.90136.58129.92130.14130.14210.09K
Aug 17, 2026132.36134.08131.90133.45133.45427.25K
Aug 14, 2026129.99133.88129.25133.47133.47239.43K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.