SXT
Sensient Tech (SXT)
NYSE
$126.12+$2.44 (+1.98%)
Price as of Aug 03, 2026 4:20 PM EDT
  • $5.3B
    Market Cap
  • 12.48%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +0.31%
    Low Price$108.60
    High Price$126.37
  • 3 Months
    +9.20%
    Low Price$108.60
    High Price$126.37
  • 1 Year
    +12.48%
    Low Price$82.40
    High Price$126.37
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
$0.41 Dividend
07/31/2026
123.25
123.79
121.63
123.26
-0.23%
212,393
07/30/2026
122.87
124.93
121.38
123.55
+1.11%
453,295
07/29/2026
122.84
124.79
121.28
122.19
-1.58%
470,382
07/28/2026
124.09
126.38
120.81
124.16
-0.29%
607,633
07/27/2026
129.27
130.60
124.01
124.52
-1.47%
808,394
07/24/2026
119.58
127.98
115.95
126.37
+8.34%
1,930,381
07/24/2026
$1.20 Earnings
07/23/2026
110.63
117.51
110.63
116.64
+4.06%
1,605,921
07/22/2026
109.15
112.27
107.18
112.09
+3.21%
717,964
07/21/2026
110.11
110.11
107.67
108.60
-0.68%
634,832
07/20/2026
108.69
110.58
108.57
109.35
+0.61%
512,161
07/17/2026
109.73
110.04
108.12
108.69
-1.58%
544,976
07/16/2026
112.80
114.43
110.11
110.43
-2.40%
519,971
07/15/2026
113.45
115.58
111.54
113.15
-0.009%
489,779
07/14/2026
115.32
115.46
113.12
113.16
-0.40%
418,533
07/13/2026
113.34
116.38
112.83
113.62
-1.59%
514,145
07/10/2026
117.57
119.22
113.62
115.46
-3.45%
1,227,011
07/09/2026
119.72
120.39
118.25
119.58
+0.61%
331,467
07/08/2026
121.11
121.59
117.64
118.85
-3.30%
414,474
07/07/2026
124.90
125.15
121.72
122.91
-0.92%
306,620
07/06/2026
123.72
124.35
121.97
124.05
-0.02%
264,419
07/02/2026
122.43
124.58
122.43
124.08
+1.57%
337,760
07/01/2026
123.07
124.86
121.97
122.15
-0.59%
282,502
06/30/2026
118.62
123.06
117.76
122.88
+3.99%
519,934
06/29/2026
118.05
119.86
115.45
118.17
-1.35%
661,451
06/26/2026
121.00
121.31
118.20
119.78
-1.35%
1,215,133
06/25/2026
121.69
123.41
120.74
121.42
+0.76%
539,374
06/24/2026
118.03
121.48
117.77
120.50
+1.82%
536,817
06/23/2026
117.56
120.22
115.79
118.35
-0.28%
382,893
06/22/2026
113.23
118.73
113.23
118.68
+4.93%
537,369
06/18/2026
112.63
113.25
110.19
113.10
+2.19%
939,530
06/17/2026
112.42
113.83
109.68
110.68
-0.59%
656,644
06/16/2026
111.33
114.72
110.13
111.34
-8.39%
1,616,063
06/15/2026
124.42
125.86
121.18
121.54
-1.75%
319,119
06/12/2026
125.11
125.43
122.96
123.70
-0.06%
242,425
06/11/2026
120.68
124.06
120.45
123.78
+3.68%
370,477
06/10/2026
119.41
119.74
117.61
119.38
+0.26%
270,282
06/09/2026
114.06
119.41
114.06
119.07
+5.86%
376,420
06/08/2026
112.11
114.31
112.11
112.49
+0.60%
289,155
06/05/2026
113.53
113.53
110.30
111.82
-0.53%
201,966
06/04/2026
113.47
113.65
111.63
112.42
-0.07%
312,456
06/03/2026
113.12
115.28
111.30
112.50
-0.43%
442,332
06/02/2026
111.41
114.23
110.58
112.98
+1.43%
342,946
06/01/2026
111.99
114.28
109.64
111.39
-1.84%
411,847
05/29/2026
116.79
116.90
113.30
113.47
-2.37%
359,186
05/28/2026
116.37
117.41
114.50
116.22
-1.00%
243,087
05/27/2026
117.04
118.28
116.44
117.40
+0.80%
301,845
05/26/2026
114.97
117.60
114.41
116.47
+2.11%
374,898
05/22/2026
113.47
114.12
111.58
114.06
+1.19%
239,126
05/21/2026
112.50
114.40
110.53
112.72
-0.88%
449,863
05/20/2026
113.28
116.11
112.55
113.71
-0.009%
373,522
05/19/2026
112.63
113.95
109.96
113.72
+0.17%
501,272
05/18/2026
114.77
116.32
113.01
113.53
-0.02%
356,019
05/15/2026
116.27
116.61
113.44
113.55
-2.82%
358,237
05/14/2026
116.42
118.33
115.09
116.85
+1.28%
361,450
05/13/2026
115.49
116.60
114.95
115.38
-0.16%
345,605
05/12/2026
116.81
118.09
115.20
115.57
-1.18%
401,250
05/11/2026
117.90
119.26
116.17
116.94
-0.39%
348,750
05/11/2026
$0.41 Dividend
05/08/2026
117.77
118.85
116.70
117.40
+0.30%
358,449
05/07/2026
118.98
119.06
116.44
117.05
-1.07%
357,179
05/06/2026
116.45
119.07
115.30
118.31
+2.93%
485,061
05/05/2026
114.57
116.87
111.83
114.95
+1.10%
415,602
05/04/2026
111.12
114.72
110.59
113.69
+1.36%
420,171
05/01/2026
114.56
114.87
111.61
112.17
-0.62%
405,746
04/30/2026
111.24
115.07
108.27
112.87
-5.72%
1,227,685
04/29/2026
121.32
122.18
118.10
119.72
-2.06%
426,254
04/28/2026
126.32
128.47
121.60
122.24
-1.26%
554,621
04/27/2026
122.77
125.17
120.18
123.80
+1.21%
1,077,639
04/24/2026
107.74
123.16
104.28
122.32
+24.11%
1,763,928
04/24/2026
$1.04 Earnings
04/23/2026
94.73
98.69
93.54
98.56
+3.68%
662,389
04/22/2026
97.49
99.25
94.78
95.06
-2.22%
404,491
04/21/2026
99.09
99.30
97.04
97.22
-1.95%
397,256
04/20/2026
99.38
101.29
98.75
99.15
-0.43%
278,708
04/17/2026
95.52
101.31
95.10
99.58
+5.17%
434,397
04/16/2026
91.47
94.77
91.17
94.68
+3.61%
273,887
04/15/2026
92.41
93.18
90.02
91.39
-1.42%
270,130
04/14/2026
93.44
93.94
92.63
92.71
-0.94%
146,774
04/13/2026
93.12
93.83
91.43
93.59
+1.15%
238,810
04/10/2026
92.95
93.14
91.99
92.53
+0.51%
210,969
04/09/2026
92.79
93.08
91.25
92.06
-1.33%
314,108
04/08/2026
94.89
94.89
92.38
93.30
+1.92%
448,469
04/07/2026
91.29
92.44
90.57
91.55
-0.04%
228,523
04/06/2026
91.50
92.32
90.38
91.59
-0.13%
291,056
04/02/2026
89.47
91.75
88.79
91.70
+0.85%
311,971
04/01/2026
87.94
92.10
87.19
90.93
+5.91%
586,432
03/31/2026
87.31
87.31
84.36
85.85
-0.86%
273,476
03/30/2026
87.36
88.43
85.87
86.60
+0.61%
265,163
03/27/2026
85.62
86.84
84.75
86.07
-0.39%
243,516
03/26/2026
85.24
87.45
85.12
86.41
+0.24%
219,533
03/25/2026
85.43
86.62
83.87
86.20
+2.37%
218,543
03/24/2026
83.59
84.83
82.37
84.21
-0.06%
329,147
03/23/2026
84.50
86.16
83.58
84.26
+2.25%
314,071
03/20/2026
85.42
85.42
82.32
82.40
-3.53%
944,814
03/19/2026
83.94
85.64
82.91
85.42
+0.44%
293,290
03/18/2026
87.64
87.64
84.74
85.04
-3.96%
354,503
03/17/2026
88.19
88.99
87.57
88.55
+0.84%
256,157
03/16/2026
89.21
89.40
87.79
87.81
-0.83%
252,151