SXT
Sensient Tech (SXT)
NYSE
$128.83+$0.24 (+0.19%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.5B
    Market Cap
  • 37.62%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -5.37%
    Low Price$126.55
    High Price$136.30
  • 3 Months
    +3.64%
    Low Price$108.60
    High Price$137.45
  • 1 Year
    +37.62%
    Low Price$82.40
    High Price$137.45
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
129.59
131.12
128.40
128.59
+0.13%
283,776
10/01/2026
130.32
130.32
127.76
128.42
-1.76%
303,502
09/30/2026
130.00
135.52
129.25
130.72
+1.55%
569,089
09/29/2026
128.57
129.58
127.69
128.72
-0.12%
357,934
09/28/2026
127.77
129.26
127.40
128.88
-0.26%
303,783
09/25/2026
128.61
130.06
127.63
129.22
+0.78%
241,827
09/24/2026
128.88
129.60
127.35
128.22
-0.49%
318,045
09/23/2026
128.95
131.00
128.74
128.85
-1.50%
309,785
09/22/2026
130.66
133.16
130.56
130.81
+0.89%
293,032
09/21/2026
130.85
130.85
128.74
129.65
+0.04%
186,057
09/18/2026
128.70
129.70
128.25
129.60
+0.33%
883,460
09/17/2026
130.14
130.54
127.79
129.18
+0.68%
284,662
09/16/2026
129.15
129.19
126.94
128.31
+1.32%
239,178
09/15/2026
128.42
128.42
125.31
126.64
+0.07%
316,930
09/14/2026
128.31
128.34
126.19
126.55
-1.59%
417,102
09/11/2026
132.49
133.11
128.00
128.60
-1.88%
439,731
09/10/2026
131.53
132.50
129.90
131.06
-1.51%
249,380
09/09/2026
133.62
133.92
131.80
133.07
-0.64%
209,825
09/08/2026
134.70
135.47
132.13
133.93
-0.67%
221,074
09/04/2026
135.22
136.27
134.50
134.84
-1.07%
192,836
09/03/2026
137.28
137.68
134.31
136.30
+0.30%
373,124
09/02/2026
135.54
138.26
134.78
135.89
+0.79%
329,357
09/01/2026
133.94
135.62
131.37
134.83
-0.08%
421,365
08/31/2026
134.52
137.48
134.52
134.94
-0.13%
309,732
08/28/2026
134.09
136.40
133.82
135.12
+1.11%
254,289
08/27/2026
135.46
137.25
133.63
133.64
-2.42%
251,813
08/26/2026
137.65
138.82
135.94
136.96
+0.09%
284,835
08/25/2026
137.59
138.52
135.02
136.84
-0.44%
239,560
08/24/2026
135.98
138.24
135.32
137.45
+2.15%
620,309
08/21/2026
133.70
135.47
132.84
134.56
+1.49%
424,820
08/20/2026
132.23
135.44
131.70
132.58
-0.48%
247,032
08/19/2026
133.00
134.35
130.95
133.22
+2.37%
298,971
08/18/2026
132.90
136.58
129.92
130.14
-2.48%
210,094
08/17/2026
132.36
134.08
131.90
133.45
-0.01%
427,306
08/14/2026
129.99
133.88
129.26
133.47
+2.68%
239,537
08/13/2026
131.21
132.67
129.73
129.99
-0.26%
365,899
08/12/2026
132.36
132.36
130.25
130.33
-1.19%
318,005
08/11/2026
128.74
132.47
128.74
131.90
+1.96%
255,375
08/10/2026
129.38
131.00
128.67
129.36
-0.39%
267,276
08/07/2026
128.48
131.04
127.95
129.87
+1.07%
282,259
08/06/2026
130.00
132.33
128.17
128.50
-1.33%
256,052
08/05/2026
127.80
130.58
127.50
130.23
+2.41%
286,704
08/04/2026
127.68
128.36
126.18
127.16
+0.85%
250,920
08/03/2026
123.08
126.59
121.21
126.09
+2.30%
249,961
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