SXT
Sensient Tech (SXT)
NYSE
$115.94-$0.04 (-0.03%)
Price as of Nov 13, 2026 12:34 PM EST
  • $4.9B
    Market Cap
  • 23.55%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -10.47%
    Low Price$115.98
    High Price$134.75
  • 3 Months
    -10.70%
    Low Price$115.98
    High Price$136.98
  • 1 Year
    +23.55%
    Low Price$82.11
    High Price$136.98
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
118.38
122.94
115.83
115.98
-2.38%
466,985
11/11/2026
122.20
122.75
118.79
118.81
-1.88%
298,486
11/10/2026
120.95
122.64
119.70
121.09
-0.48%
388,900
11/09/2026
120.99
122.63
119.70
121.68
+2.44%
293,862
11/09/2026
$0.41 Dividend
11/06/2026
118.55
120.49
115.65
118.78
-0.47%
312,110
11/05/2026
125.96
127.03
117.53
119.34
-4.82%
742,685
11/04/2026
117.11
125.56
116.68
125.39
+7.66%
756,636
11/03/2026
118.40
122.52
115.89
116.47
-1.14%
818,830
11/02/2026
116.14
119.53
114.12
117.81
+0.50%
1,998,542
10/30/2026
111.61
119.48
103.89
117.23
-10.57%
1,733,378
10/30/2026
$1.13 Earnings
10/29/2026
131.90
132.33
130.05
131.08
-0.05%
434,741
10/28/2026
131.20
131.58
128.05
131.14
-0.23%
324,771
10/27/2026
131.79
132.12
130.44
131.44
+0.33%
357,471
10/26/2026
132.37
133.12
130.50
131.00
-0.90%
405,915
10/23/2026
129.73
132.42
128.92
132.19
+1.31%
395,314
10/22/2026
130.95
132.48
130.32
130.49
-0.95%
368,853
10/21/2026
134.89
135.36
131.72
131.74
-2.24%
262,065
10/20/2026
132.47
135.43
132.47
134.75
+1.56%
326,006
10/19/2026
134.65
134.65
131.64
132.68
-0.45%
457,061
10/16/2026
133.36
136.00
132.72
133.28
+0.24%
300,332
10/15/2026
133.11
135.02
131.86
132.96
+0.43%
412,632
10/14/2026
130.94
133.17
128.95
132.39
+0.23%
348,038
10/13/2026
130.38
133.66
129.72
132.09
+1.97%
433,407
10/12/2026
130.18
131.55
129.35
129.54
-0.29%
238,853
10/09/2026
131.72
131.79
129.17
129.92
-1.26%
188,316
10/08/2026
130.68
132.30
129.20
131.58
+0.02%
268,796
10/07/2026
130.64
133.01
129.46
131.55
-0.68%
390,883
10/06/2026
130.12
133.09
128.98
132.45
+2.86%
408,167
10/05/2026
128.38
129.81
127.68
128.78
+0.49%
415,410
10/02/2026
129.14
130.67
127.96
128.15
+0.13%
283,776
10/01/2026
129.87
129.87
127.32
127.98
-1.76%
303,502
09/30/2026
129.55
135.05
128.81
130.27
+1.55%
569,089
09/29/2026
128.13
129.13
127.25
128.28
-0.12%
357,934
09/28/2026
127.33
128.82
126.96
128.44
-0.26%
303,783
09/25/2026
128.17
129.61
127.19
128.78
+0.78%
241,827
09/24/2026
128.44
129.15
126.91
127.78
-0.49%
318,045
09/23/2026
128.51
130.55
128.30
128.41
-1.50%
309,785
09/22/2026
130.21
132.70
130.11
130.36
+0.89%
293,032
09/21/2026
130.40
130.40
128.30
129.20
+0.04%
186,057
09/18/2026
128.26
129.25
127.81
129.15
+0.33%
883,460
09/17/2026
129.69
130.09
127.35
128.74
+0.68%
284,662
09/16/2026
128.71
128.75
126.50
127.87
+1.32%
239,178
09/15/2026
127.98
127.98
124.88
126.20
+0.07%
316,930
09/14/2026
127.87
127.90
125.76
126.11
-1.59%
417,102
09/11/2026
132.03
132.65
127.56
128.16
-1.88%
439,731
09/10/2026
131.08
132.04
129.45
130.61
-1.51%
249,380
09/09/2026
133.16
133.46
131.35
132.61
-0.64%
209,825
09/08/2026
134.24
135.00
131.68
133.47
-0.67%
221,074
09/04/2026
134.75
135.80
134.04
134.38
-1.07%
192,836
09/03/2026
136.81
137.21
133.85
135.83
+0.30%
373,124
09/02/2026
135.07
137.78
134.32
135.42
+0.79%
329,357
09/01/2026
133.48
135.15
130.91
134.37
-0.08%
421,365
08/31/2026
134.06
137.01
134.06
134.48
-0.13%
309,732
08/28/2026
133.63
135.93
133.36
134.66
+1.11%
254,289
08/27/2026
134.99
136.78
133.17
133.18
-2.42%
251,813
08/26/2026
137.18
138.34
135.47
136.49
+0.09%
284,835
08/25/2026
137.12
138.04
134.56
136.37
-0.44%
239,560
08/24/2026
135.51
137.76
134.85
136.98
+2.15%
620,309
08/21/2026
133.24
135.00
132.38
134.10
+1.49%
424,820
08/20/2026
131.78
134.97
131.24
132.12
-0.48%
247,032
08/19/2026
132.54
133.89
130.50
132.76
+2.37%
298,971
08/18/2026
132.44
136.11
129.47
129.69
-2.48%
210,094
08/17/2026
131.90
133.62
131.44
132.99
-0.01%
427,306
08/14/2026
129.54
133.42
128.81
133.01
+2.68%
239,537
08/13/2026
130.76
132.21
129.28
129.54
-0.26%
365,899
08/12/2026
131.90
131.90
129.80
129.88
-1.19%
318,005
08/11/2026
128.30
132.01
128.30
131.45
+1.96%
255,375
08/10/2026
128.93
130.55
128.23
128.92
-0.39%
267,276
08/07/2026
128.04
130.59
127.51
129.42
+1.07%
282,259
08/06/2026
129.55
131.87
127.73
128.06
-1.33%
256,052
08/05/2026
127.36
130.13
127.06
129.78
+2.41%
286,704
08/04/2026
127.24
127.92
125.75
126.72
+0.85%
250,920
08/03/2026
122.66
126.15
120.79
125.66
+2.30%
249,961
08/03/2026
$0.41 Dividend
07/31/2026
122.83
123.36
121.21
122.84
-0.23%
212,393
07/30/2026
122.45
124.50
120.96
123.12
+1.11%
453,295
07/29/2026
122.42
124.37
120.86
121.77
-1.58%
470,382
07/28/2026
123.66
125.94
120.39
123.73
-0.29%
607,633
07/27/2026
128.83
130.15
123.58
124.09
-1.47%
808,394
07/24/2026
119.17
127.54
115.55
125.93
+8.34%
1,930,381
07/24/2026
$1.20 Earnings
07/23/2026
110.25
117.10
110.25
116.24
+4.06%
1,605,921
07/22/2026
108.77
111.88
106.81
111.70
+3.21%
717,964
07/21/2026
109.73
109.73
107.30
108.23
-0.68%
634,832
07/20/2026
108.31
110.20
108.20
108.97
+0.61%
512,161
07/17/2026
109.35
109.66
107.75
108.31
-1.58%
544,976
07/16/2026
112.42
114.04
109.73
110.05
-2.40%
519,971
07/15/2026
113.06
115.18
111.16
112.76
-0.009%
489,779
07/14/2026
114.92
115.06
112.73
112.77
-0.40%
418,533
07/13/2026
112.95
115.98
112.45
113.23
-1.59%
514,145
07/10/2026
117.16
118.81
113.23
115.06
-3.45%
1,227,011
07/09/2026
119.31
119.98
117.84
119.17
+0.61%
331,467
07/08/2026
120.69
121.17
117.23
118.45
-3.30%
414,474
07/07/2026
124.47
124.72
121.30
122.49
-0.92%
306,620
07/06/2026
123.29
123.92
121.55
123.62
-0.02%
264,419
07/02/2026
122.01
124.15
122.01
123.65
+1.57%
337,760
07/01/2026
122.65
124.43
121.55
121.73
-0.59%
282,502
06/30/2026
118.21
122.64
117.35
122.46
+3.99%
519,934