Get the Stockscreener App
80.22
0.65%
0.52
After Hours:
80.22
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sensient Technologies Corp Stock (SXT) Price History
The historical daily chart and data for Sensient Technologies Corp stock (SXT), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $80.22.
- Sensient Technologies Corp all-time high stock price is $106.32, occurred on November 17, 2021.
- The lowest Sensient Technologies Corp stock price recorded was $38.29 on April 03, 2020. Since then, Sensient Technologies Corp's stock price has risen over 109.51% to $80.22 now.
- The 52-week high stock price for SXT is $82.99, representing a 3.45% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for SXT is $52.90, indicating a -34.06% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Sensient Technologies Corp (SXT) stock in the beginning of 2023 was $99.56. The stock closed the year at $72.92, a loss of over -26.76% for the year.
The table below shows more information about SXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $80.40 | $79.12 | $1.28 | 116,237.0 | +0.65% |
| Sep 27, 2024 | $80.86 | $79.34 | $1.52 | 77,088.0 | +0.23% |
| Sep 26, 2024 | $79.63 | $78.75 | $0.8819 | 85,369.0 | +1.82% |
| Sep 25, 2024 | $78.61 | $77.62 | $0.99 | 108,705.0 | -0.77% |
| Sep 24, 2024 | $79.52 | $78.37 | $1.15 | 85,736.0 | +0.82% |
| Sep 23, 2024 | $78.34 | $77.66 | $0.68 | 95,907.0 | +0.71% |
| Sep 20, 2024 | $78.86 | $77.17 | $1.69 | 541,539.0 | -1.99% |
| Sep 19, 2024 | $79.16 | $77.94 | $1.22 | 128,783.0 | +3.20% |
| Sep 18, 2024 | $78.25 | $76.06 | $2.19 | 98,059.0 | -0.04% |
| Sep 17, 2024 | $77.46 | $75.87 | $1.59 | 105,301.0 | +1.89% |
| Sep 16, 2024 | $76.13 | $75.08 | $1.05 | 80,503.0 | -0.37% |
| Sep 13, 2024 | $75.81 | $74.69 | $1.12 | 93,484.0 | +2.30% |
| Sep 12, 2024 | $74.25 | $73.05 | $1.20 | 66,301.0 | +0.26% |
| Sep 11, 2024 | $73.67 | $71.79 | $1.88 | 127,156.0 | -0.75% |
| Sep 10, 2024 | $74.41 | $73.47 | $0.935 | 97,693.0 | +0.60% |
| Sep 09, 2024 | $74.47 | $73.18 | $1.29 | 100,087.0 | -0.45% |
| Sep 06, 2024 | $75.56 | $73.46 | $2.10 | 74,755.0 | -1.52% |
| Sep 05, 2024 | $76.04 | $74.97 | $1.07 | 89,921.0 | -0.44% |
| Sep 04, 2024 | $76.14 | $74.96 | $1.18 | 90,750.0 | +0.01% |
Sensient Technologies Corp Stock (SXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sensient Technologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sensient Technologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sensient Technologies Corp Stock (SXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $80.86 | $71.79 | $9.07 | 2,504,620.0 | +3.06% |
| Aug, 2024 | $78.57 | $68.82 | $9.75 | 2,716,699.0 | -0.27% |
| Jul, 2024 | $82.99 | $72.75 | $10.24 | 3,437,847.0 | +5.20% |
| Jun, 2024 | $78.77 | $72.77 | $6.00 | 3,076,092.0 | -4.48% |
| May, 2024 | $78.00 | $73.19 | $4.81 | 3,361,739.0 | +6.08% |
| Apr, 2024 | $73.42 | $66.72 | $6.70 | 5,433,870.0 | +5.82% |
| Mar, 2024 | $70.62 | $65.83 | $4.79 | 3,861,131.0 | +3.45% |
| Feb, 2024 | $67.87 | $55.02 | $12.85 | 5,166,858.0 | +7.82% |
| Jan, 2024 | $66.33 | $59.53 | $6.79 | 3,010,304.0 | -6.02% |
Sensient Technologies Corp Stock (SXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.52 | $57.72 | $9.80 | 4,864,902.0 | +13.91% |
| Nov, 2023 | $62.08 | $55.50 | $6.58 | 5,768,339.0 | +2.69% |
| Oct, 2023 | $58.59 | $52.90 | $5.69 | 6,164,744.0 | -3.52% |
| Sep, 2023 | $65.08 | $58.45 | $6.63 | 12,997,869.0 | -5.08% |
| Aug, 2023 | $64.08 | $57.36 | $6.72 | 4,205,326.0 | -3.79% |
| Jul, 2023 | $71.49 | $62.86 | $8.63 | 3,633,538.0 | -9.97% |
| Jun, 2023 | $78.70 | $68.79 | $9.91 | 2,787,517.0 | -1.25% |
| May, 2023 | $76.90 | $71.26 | $5.64 | 2,271,822.0 | -3.26% |
| Apr, 2023 | $77.73 | $71.41 | $6.32 | 2,649,263.0 | -2.74% |
| Mar, 2023 | $76.75 | $68.75 | $7.99 | 3,862,921.0 | +1.55% |
| Feb, 2023 | $79.19 | $68.00 | $11.19 | 4,314,528.0 | -0.40% |
| Jan, 2023 | $78.48 | $70.94 | $7.54 | 2,730,289.0 | +3.80% |
Sensient Technologies Corp Stock (SXT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.78 | $71.20 | $5.58 | 2,691,555.0 | -2.40% |
| Nov, 2022 | $74.77 | $65.96 | $8.81 | 3,065,503.0 | +4.55% |
| Oct, 2022 | $73.33 | $63.17 | $10.16 | 4,149,693.0 | +3.06% |
| Sep, 2022 | $80.86 | $69.13 | $11.73 | 3,512,876.0 | -12.97% |
| Aug, 2022 | $89.34 | $79.26 | $10.08 | 3,510,439.0 | -7.34% |
| Jul, 2022 | $86.62 | $77.30 | $9.32 | 3,799,104.0 | +6.73% |
| Jun, 2022 | $88.36 | $72.75 | $15.61 | 4,549,932.0 | -7.87% |
| May, 2022 | $88.41 | $80.51 | $7.90 | 4,961,611.0 | +3.36% |
| Apr, 2022 | $86.80 | $81.40 | $5.40 | 4,847,324.0 | +0.77% |
| Mar, 2022 | $86.75 | $74.43 | $12.32 | 4,559,014.0 | +2.22% |
| Feb, 2022 | $85.65 | $77.32 | $8.33 | 7,578,395.0 | -3.08% |
| Jan, 2022 | $101.8 | $83.03 | $18.73 | 3,419,577.0 | -15.31% |
1.57%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):