• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Sensient Technologies Corporation (SXT) Charts

Sensient Technologies Corporation (SXT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$77.30

$0.99

(1.29%)

Day's range
$76.6
Day's range
$77.61
  • 5 DAY PERFORMANCE

    +0.39%
  • 1 MONTH PERFORMANCE

    +0.31%
  • 3 MONTH PERFORMANCE

    +4.04%
  • 6 MONTH PERFORMANCE

    +1.72%
  • YEAR-TO-DATE PERFORMANCE

    +17.12%
  • 1 YEAR PERFORMANCE

    +34.74%

Sensient Technologies Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $76.92 $77.19   (0.35%) $77.71 $76.52 128,175
11/20/2024 $76.16 $76.31   (0.2%) $76.99 $75.43 152,625 $3.22 B
11/19/2024 $76.50 $76.45   (-0.07%) $76.83 $75.92 173,200 $3.22 B
11/18/2024 $77.54 $77.08   (-0.59%) $78.03 $76.95 186,400 $3.25 B
11/15/2024 $78.36 $77.00   (-1.74%) $78.36 $76.35 209,600 $3.25 B
11/14/2024 $79.60 $78.00   (-2.01%) $79.65 $77.86 154,732 $3.29 B
11/13/2024 $79.13 $79.16   (0.04%) $80.06 $77.55 172,600 $3.34 B
11/12/2024 $80.23 $78.42   (-2.26%) $80.70 $78.37 123,111 $3.31 B
11/11/2024 $80.04 $80.39   (0.44%) $80.74 $79.82 125,900 $3.39 B
11/08/2024 $80.62 $79.57   (-1.3%) $80.63 $79.17 228,100 $3.35 B
11/07/2024 $81.09 $80.74   (-0.43%) $81.17 $79.23 257,905 $3.40 B
11/06/2024 $80.49 $81.38   (1.11%) $81.85 $79.75 380,500 $3.43 B
11/05/2024 $74.82 $76.49   (2.23%) $76.82 $74.44 132,000 $3.22 B
11/04/2024 $75.40 $75.34   (-0.08%) $76.22 $75.09 100,900 $3.18 B
11/01/2024 $75.71 $75.64   (-0.09%) $76.30 $75.23 106,900 $3.19 B
10/31/2024 $77.25 $75.48   (-2.29%) $77.57 $75.40 124,533 $3.18 B
10/30/2024 $77.98 $77.28   (-0.9%) $78.92 $77.26 94,302 $3.26 B
10/29/2024 $78.49 $78.36   (-0.17%) $79.28 $78.16 87,700 $3.30 B
10/28/2024 $78.00 $79.21   (1.55%) $79.30 $77.46 249,506 $3.34 B
10/25/2024 $78.41 $77.55   (-1.1%) $79.49 $77.42 113,000 $3.27 B
10/24/2024 $77.02 $77.49   (0.61%) $77.55 $76.46 110,425 $3.27 B
10/23/2024 $76.57 $77.09   (0.68%) $77.35 $76.14 125,200 $3.25 B
10/22/2024 $76.55 $77.06   (0.67%) $77.14 $76.15 61,600 $3.25 B
10/21/2024 $78.59 $77.06   (-1.95%) $78.59 $77.04 74,800 $3.25 B
10/18/2024 $78.99 $78.67   (-0.41%) $78.99 $78.39 93,300 $3.32 B
10/17/2024 $79.12 $78.68   (-0.56%) $79.35 $78.50 86,800 $3.32 B
10/16/2024 $78.80 $78.91   (0.14%) $79.67 $78.54 76,803 $3.33 B
10/15/2024 $77.53 $78.10   (0.74%) $79.35 $77.53 97,917 $3.29 B
10/14/2024 $77.31 $77.86   (0.71%) $78.12 $77.12 74,740 $3.28 B
10/11/2024 $76.89 $77.60   (0.92%) $77.75 $76.89 65,326 $3.27 B
10/10/2024 $76.41 $76.75   (0.44%) $76.85 $75.63 130,900 $3.24 B
10/09/2024 $76.90 $77.34   (0.57%) $78.01 $76.81 89,010 $3.26 B
10/08/2024 $76.42 $76.78   (0.47%) $77.28 $75.86 75,630 $3.24 B
10/07/2024 $77.02 $76.43   (-0.77%) $77.02 $75.92 88,500 $3.22 B
10/04/2024 $77.77 $77.50   (-0.35%) $77.77 $77.00 70,900 $3.27 B
10/03/2024 $77.77 $76.68   (-1.4%) $78.01 $76.61 84,003 $3.23 B
10/02/2024 $77.91 $78.25   (0.44%) $78.43 $77.80 79,447 $3.30 B
10/01/2024 $79.85 $78.47   (-1.73%) $80.09 $78.30 89,900 $3.31 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.