-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
+9.00% -
6 MONTH PERFORMANCE
+16.89% -
YEAR-TO-DATE PERFORMANCE
+21.65% -
1 YEAR PERFORMANCE
+37.29%
Sensient Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $79.77 | $80.22 (0.56%) | $80.40 | $79.12 | 118,225 | $3.38 B |
| 09/27/2024 | $80.36 | $79.70 (-0.82%) | $80.86 | $79.34 | 78,700 | $3.36 B |
| 09/26/2024 | $79.14 | $79.52 (0.48%) | $79.63 | $78.75 | 88,000 | $3.35 B |
| 09/25/2024 | $78.61 | $78.10 (-0.65%) | $78.61 | $77.62 | 111,236 | $3.29 B |
| 09/24/2024 | $78.58 | $78.71 (0.17%) | $79.52 | $78.37 | 86,936 | $3.32 B |
| 09/23/2024 | $78.01 | $78.07 (0.08%) | $78.34 | $77.66 | 96,600 | $3.29 B |
| 09/20/2024 | $78.86 | $77.52 (-1.7%) | $78.86 | $77.17 | 598,200 | $3.27 B |
| 09/19/2024 | $78.39 | $79.09 (0.89%) | $79.16 | $77.94 | 140,005 | $3.33 B |
| 09/18/2024 | $76.67 | $76.64 (-0.04%) | $78.25 | $76.06 | 101,100 | $3.23 B |
| 09/17/2024 | $76.01 | $76.67 (0.87%) | $77.46 | $75.87 | 108,300 | $3.23 B |
| 09/16/2024 | $76.13 | $75.25 (-1.16%) | $76.13 | $75.08 | 83,000 | $3.17 B |
| 09/13/2024 | $74.69 | $75.53 (1.12%) | $75.81 | $74.69 | 96,300 | $3.18 B |
| 09/12/2024 | $74.15 | $73.83 (-0.43%) | $74.25 | $73.05 | 67,300 | $3.11 B |
| 09/11/2024 | $73.63 | $73.64 (0.01%) | $73.67 | $71.79 | 128,318 | $3.10 B |
| 09/10/2024 | $73.79 | $74.20 (0.56%) | $74.41 | $73.47 | 100,700 | $3.13 B |
| 09/09/2024 | $73.84 | $73.76 (-0.11%) | $74.47 | $73.18 | 102,327 | $3.11 B |
| 09/06/2024 | $75.38 | $74.09 (-1.71%) | $75.56 | $73.46 | 79,239 | $3.12 B |
| 09/05/2024 | $76.04 | $75.23 (-1.07%) | $76.04 | $74.97 | 104,247 | $3.17 B |
| 09/04/2024 | $75.67 | $75.56 (-0.15%) | $76.14 | $74.96 | 92,000 | $3.19 B |
| 09/03/2024 | $77.13 | $75.55 (-2.05%) | $77.14 | $75.24 | 132,100 | $3.18 B |
| 08/30/2024 | $76.56 | $77.84 (1.67%) | $77.98 | $76.38 | 145,004 | $3.28 B |
| 08/29/2024 | $76.78 | $76.59 (-0.25%) | $77.25 | $76.19 | 63,614 | $3.23 B |
| 08/28/2024 | $75.56 | $76.19 (0.83%) | $76.97 | $75.35 | 218,400 | $3.21 B |
| 08/27/2024 | $75.10 | $75.55 (0.6%) | $75.66 | $74.66 | 106,600 | $3.18 B |
| 08/26/2024 | $76.27 | $75.20 (-1.4%) | $76.58 | $75.10 | 136,820 | $3.17 B |
| 08/23/2024 | $74.73 | $75.46 (0.98%) | $76.34 | $74.49 | 169,382 | $3.18 B |
| 08/22/2024 | $74.65 | $74.12 (-0.71%) | $75.06 | $73.32 | 155,821 | $3.12 B |
| 08/21/2024 | $73.39 | $74.30 (1.24%) | $74.89 | $73.38 | 106,500 | $3.13 B |
| 08/20/2024 | $73.47 | $72.64 (-1.13%) | $73.47 | $72.49 | 64,400 | $3.06 B |
| 08/19/2024 | $73.47 | $73.77 (0.41%) | $73.85 | $73.06 | 75,113 | $3.11 B |
| 08/16/2024 | $72.75 | $73.06 (0.43%) | $73.40 | $72.03 | 88,738 | $3.08 B |
| 08/15/2024 | $72.77 | $72.91 (0.19%) | $73.79 | $72.58 | 91,535 | $3.07 B |
| 08/14/2024 | $71.69 | $71.26 (-0.6%) | $71.69 | $70.45 | 115,738 | $3.00 B |
| 08/13/2024 | $71.61 | $71.36 (-0.35%) | $71.61 | $70.05 | 158,100 | $3.01 B |
| 08/12/2024 | $71.49 | $71.05 (-0.62%) | $71.49 | $70.38 | 113,100 | $3.00 B |
| 08/09/2024 | $71.41 | $71.63 (0.31%) | $71.76 | $70.39 | 118,600 | $3.02 B |
| 08/08/2024 | $70.99 | $71.56 (0.8%) | $71.80 | $70.91 | 88,700 | $3.02 B |
| 08/07/2024 | $72.54 | $70.26 (-3.14%) | $72.72 | $70.20 | 130,405 | $2.96 B |
| 08/06/2024 | $70.77 | $72.00 (1.74%) | $72.79 | $70.77 | 134,034 | $3.04 B |
| 08/05/2024 | $71.23 | $71.07 (-0.22%) | $71.27 | $68.82 | 324,900 | $3.00 B |
| 08/02/2024 | $73.87 | $73.68 (-0.26%) | $74.66 | $73.36 | 183,013 | $3.11 B |
| 08/01/2024 | $78.19 | $76.01 (-2.79%) | $78.57 | $75.53 | 209,347 | $3.20 B |
| 07/31/2024 | $78.00 | $78.05 (0.06%) | $79.52 | $77.65 | 198,667 | $3.29 B |
| 07/30/2024 | $78.46 | $77.70 (-0.97%) | $79.05 | $77.49 | 168,916 | $3.28 B |
| 07/29/2024 | $77.30 | $78.30 (1.29%) | $78.78 | $76.88 | 287,900 | $3.30 B |
| 07/26/2024 | $78.17 | $76.64 (-1.96%) | $80.36 | $76.39 | 303,946 | $3.23 B |
| 07/25/2024 | $80.89 | $80.58 (-0.38%) | $81.92 | $80.39 | 359,926 | $3.40 B |
| 07/24/2024 | $81.46 | $80.87 (-0.72%) | $82.55 | $80.48 | 176,900 | $3.41 B |
| 07/23/2024 | $80.96 | $81.68 (0.89%) | $82.99 | $80.27 | 149,239 | $3.44 B |
| 07/22/2024 | $79.74 | $80.79 (1.32%) | $80.85 | $79.10 | 137,269 | $3.40 B |
| 07/19/2024 | $79.82 | $79.25 (-0.71%) | $80.50 | $78.70 | 135,438 | $3.34 B |
| 07/18/2024 | $79.62 | $79.90 (0.35%) | $81.16 | $79.62 | 99,582 | $3.36 B |
| 07/17/2024 | $80.38 | $80.24 (-0.17%) | $81.51 | $79.69 | 179,769 | $3.38 B |
| 07/16/2024 | $79.73 | $80.57 (1.05%) | $81.13 | $79.42 | 235,326 | $3.39 B |
| 07/15/2024 | $79.06 | $79.31 (0.32%) | $79.90 | $78.58 | 168,306 | $3.34 B |
| 07/12/2024 | $78.64 | $78.33 (-0.39%) | $79.16 | $78.15 | 122,154 | $3.30 B |
| 07/11/2024 | $77.74 | $77.81 (0.09%) | $78.43 | $76.81 | 155,992 | $3.28 B |
| 07/10/2024 | $74.44 | $75.54 (1.48%) | $75.56 | $74.42 | 131,556 | $3.18 B |
| 07/09/2024 | $73.94 | $73.93 (-0.01%) | $74.56 | $73.21 | 245,548 | $3.11 B |
| 07/08/2024 | $74.66 | $74.36 (-0.4%) | $75.62 | $74.25 | 141,368 | $3.13 B |
| 07/05/2024 | $73.47 | $74.03 (0.76%) | $74.05 | $72.84 | 116,668 | $3.12 B |
| 07/03/2024 | $73.69 | $73.93 (0.33%) | $74.10 | $72.99 | 55,896 | $3.11 B |
| 07/02/2024 | $73.98 | $73.43 (-0.74%) | $74.40 | $73.20 | 90,625 | $3.09 B |
| 07/01/2024 | $73.85 | $73.66 (-0.26%) | $74.19 | $72.75 | 131,337 | $3.10 B |