SXT
Sensient Tech (SXT)
NYSE
$118.75-$0.32 (-0.27%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $5.1B
    Market Cap
  • 23.17%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +4.05%
    Low Price$111.05
    High Price$124.19
  • 3 Months
    +44.03%
    Low Price$86.44
    High Price$124.64
  • 1 Year
    +23.17%
    Low Price$82.96
    High Price$124.64
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
113.61
119.12
113.61
119.07
+4.93%
537,369
06/18/2026
113.00
113.63
110.56
113.48
+2.19%
939,530
06/17/2026
112.79
114.21
110.04
111.05
-0.59%
656,644
06/16/2026
111.70
115.10
110.50
111.71
-8.39%
1,616,063
06/15/2026
124.83
126.28
121.58
121.94
-1.75%
319,119
06/12/2026
125.53
125.84
123.37
124.11
-0.06%
242,425
06/11/2026
121.08
124.47
120.85
124.19
+3.68%
370,477
06/10/2026
119.81
120.14
118.00
119.78
+0.26%
270,282
06/09/2026
114.44
119.81
114.44
119.47
+5.86%
376,420
06/08/2026
112.48
114.69
112.48
112.86
+0.60%
289,155
06/05/2026
113.91
113.91
110.67
112.19
-0.53%
201,966
06/04/2026
113.85
114.03
112.00
112.79
-0.07%
312,456
06/03/2026
113.50
115.67
111.67
112.87
-0.43%
442,332
06/02/2026
111.78
114.61
110.95
113.36
+1.43%
342,946
06/01/2026
112.36
114.66
110.00
111.76
-1.84%
411,847
05/29/2026
117.18
117.29
113.67
113.85
-2.37%
359,186
05/28/2026
116.76
117.80
114.88
116.61
-1.00%
243,087
05/27/2026
117.43
118.67
116.83
117.79
+0.80%
301,845
05/26/2026
115.35
117.99
114.79
116.86
+2.11%
374,898
05/22/2026
113.85
114.50
111.95
114.44
+1.19%
239,126
05/21/2026
112.87
114.78
110.90
113.09
-0.88%
449,863
05/20/2026
113.66
116.50
112.92
114.09
-0.009%
373,522
05/19/2026
113.00
114.33
110.33
114.10
+0.17%
501,272
05/18/2026
115.15
116.71
113.39
113.91
-0.02%
356,019
05/15/2026
116.66
117.00
113.82
113.93
-2.82%
358,237
05/14/2026
116.81
118.72
115.47
117.24
+1.28%
361,450
05/13/2026
115.87
116.99
115.33
115.76
-0.16%
345,605
05/12/2026
117.20
118.49
115.58
115.95
-1.18%
401,250
05/11/2026
118.29
119.66
116.56
117.33
-0.39%
348,750
05/11/2026
$0.41 Dividend
05/08/2026
118.16
119.24
117.09
117.79
+0.30%
358,449
05/07/2026
119.37
119.45
116.82
117.44
-1.07%
357,179
05/06/2026
116.83
119.46
115.69
118.71
+2.93%
485,061
05/05/2026
114.95
117.26
112.21
115.33
+1.10%
415,602
05/04/2026
111.49
115.10
110.95
114.07
+1.36%
420,171
05/01/2026
114.94
115.25
111.98
112.54
-0.62%
405,746
04/30/2026
111.61
115.45
108.63
113.25
-5.72%
1,227,685
04/29/2026
121.73
122.58
118.50
120.12
-2.06%
426,254
04/28/2026
126.74
128.90
122.01
122.64
-1.26%
554,621
04/27/2026
123.18
125.58
120.58
124.21
+1.21%
1,077,639
04/24/2026
108.09
123.57
104.63
122.72
+24.11%
1,763,928
04/24/2026
$1.04 Earnings
04/23/2026
95.05
99.02
93.85
98.89
+3.68%
662,389
04/22/2026
97.81
99.58
95.10
95.38
-2.22%
404,491
04/21/2026
99.42
99.63
97.36
97.54
-1.95%
397,256
04/20/2026
99.71
101.63
99.08
99.48
-0.43%
278,708
04/17/2026
95.84
101.65
95.42
99.91
+5.17%
434,397
04/16/2026
91.77
95.09
91.47
95.00
+3.61%
273,887
04/15/2026
92.72
93.49
90.32
91.69
-1.42%
270,130
04/14/2026
93.75
94.26
92.94
93.02
-0.94%
146,774
04/13/2026
93.42
94.14
91.73
93.90
+1.15%
238,810
04/10/2026
93.26
93.45
92.29
92.84
+0.51%
210,969
04/09/2026
93.10
93.38
91.55
92.37
-1.33%
314,108
04/08/2026
95.21
95.21
92.69
93.61
+1.92%
448,469
04/07/2026
91.59
92.75
90.87
91.85
-0.04%
228,523
04/06/2026
91.80
92.63
90.68
91.89
-0.13%
291,056
04/02/2026
89.77
92.06
89.09
92.01
+0.85%
311,971
04/01/2026
88.23
92.41
87.48
91.23
+5.91%
586,432
03/31/2026
87.61
87.61
84.65
86.14
-0.86%
273,476
03/30/2026
87.65
88.72
86.16
86.89
+0.61%
265,163
03/27/2026
85.90
87.13
85.03
86.36
-0.39%
243,516
03/26/2026
85.52
87.74
85.41
86.70
+0.24%
219,533
03/25/2026
85.71
86.91
84.15
86.49
+2.37%
218,543
03/24/2026
83.87
85.11
82.64
84.49
-0.06%
329,147
03/23/2026
84.78
86.45
83.86
84.54
+2.25%
314,071
03/20/2026
85.70
85.70
82.59
82.67
-3.53%
944,814
03/19/2026
84.22
85.92
83.19
85.70
+0.44%
293,290
03/18/2026
87.93
87.93
85.02
85.32
-3.96%
354,503
03/17/2026
88.48
89.29
87.86
88.84
+0.84%
256,157
03/16/2026
89.51
89.70
88.08
88.10
-0.83%
252,151
03/13/2026
92.00
92.30
88.13
88.84
-2.71%
265,395
03/12/2026
89.84
91.58
89.75
91.31
+0.73%
210,828
03/11/2026
89.65
91.18
89.23
90.65
-0.05%
243,105
03/10/2026
90.45
93.35
89.54
90.70
-0.33%
168,215
03/09/2026
89.85
91.52
87.59
91.00
-0.22%
243,671
03/06/2026
91.57
92.02
89.56
91.20
-1.91%
237,461
03/05/2026
94.67
95.19
91.94
92.98
-2.73%
173,782
03/04/2026
97.60
97.90
95.24
95.59
-1.65%
208,753
03/03/2026
97.97
98.11
91.82
97.19
-3.03%
223,692
03/02/2026
100.59
101.40
97.53
100.23
-0.94%
343,701
02/27/2026
96.90
101.44
96.90
101.18
+3.74%
460,796
02/26/2026
97.15
97.79
94.73
97.53
+1.13%
398,872
02/25/2026
95.89
96.65
94.30
96.44
+1.66%
326,192
02/24/2026
92.41
95.18
90.96
94.87
+3.62%
340,118
02/23/2026
89.43
92.17
89.29
91.55
+1.55%
307,116
02/20/2026
90.35
91.35
89.50
90.16
-0.24%
260,289
02/19/2026
91.27
91.36
88.54
90.38
-1.02%
319,594
02/18/2026
92.27
93.38
90.85
91.30
-0.83%
340,677
02/17/2026
90.20
94.70
89.69
92.07
-0.69%
538,418
02/13/2026
83.71
97.28
82.31
92.71
-5.00%
1,614,477
02/13/2026
$0.72 Earnings
02/12/2026
101.96
104.11
97.30
97.59
-4.30%
597,771
02/11/2026
102.34
103.36
101.01
101.98
+0.27%
383,711
02/10/2026
100.33
102.62
100.15
101.70
+1.92%
433,798
02/09/2026
97.48
99.90
96.23
99.78
+2.72%
275,154
02/06/2026
96.24
97.66
96.24
97.14
+1.39%
282,590
02/05/2026
99.69
101.47
94.16
95.81
+2.14%
363,227
02/04/2026
93.19
94.39
92.92
93.80
+1.12%
285,743
02/03/2026
94.18
94.40
91.31
92.77
-1.56%
299,070
02/03/2026
$0.41 Dividend