5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-11.41%
6 MONTH PERFORMANCE
-4.21%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+7.68%
Sensient Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $71.90 | $71.00 (-1.25%) | $71.90 | $70.88 | 132,837 | $3.00 B |
| 12/27/2024 | $72.37 | $72.18 (-0.26%) | $73.13 | $71.35 | 158,300 | $3.04 B |
| 12/26/2024 | $72.71 | $73.00 (0.4%) | $73.22 | $72.52 | 142,681 | $3.08 B |
| 12/24/2024 | $72.83 | $73.43 (0.82%) | $73.50 | $72.19 | 35,704 | $3.10 B |
| 12/23/2024 | $72.90 | $72.98 (0.11%) | $73.06 | $72.33 | 114,700 | $3.08 B |
| 12/20/2024 | $72.01 | $73.34 (1.85%) | $74.10 | $72.01 | 557,100 | $3.09 B |
| 12/19/2024 | $73.96 | $73.00 (-1.3%) | $74.47 | $72.89 | 189,712 | $3.08 B |
| 12/18/2024 | $76.55 | $73.79 (-3.61%) | $76.99 | $73.15 | 183,827 | $3.11 B |
| 12/17/2024 | $76.95 | $76.46 (-0.64%) | $77.35 | $75.83 | 187,980 | $3.22 B |
| 12/16/2024 | $77.25 | $77.24 (-0.01%) | $77.90 | $77.03 | 150,152 | $3.26 B |
| 12/13/2024 | $77.16 | $77.29 (0.17%) | $77.33 | $76.40 | 100,000 | $3.26 B |
| 12/12/2024 | $77.12 | $77.38 (0.34%) | $77.66 | $76.76 | 116,902 | $3.26 B |
| 12/11/2024 | $77.15 | $77.00 (-0.19%) | $78.02 | $76.93 | 246,900 | $3.25 B |
| 12/10/2024 | $78.29 | $76.64 (-2.11%) | $78.29 | $76.36 | 338,391 | $3.23 B |
| 12/09/2024 | $78.71 | $78.00 (-0.9%) | $79.73 | $77.87 | 157,200 | $3.29 B |
| 12/06/2024 | $78.45 | $78.10 (-0.45%) | $78.87 | $77.92 | 132,819 | $3.29 B |
| 12/05/2024 | $78.27 | $78.00 (-0.34%) | $78.72 | $77.71 | 276,844 | $3.29 B |
| 12/04/2024 | $77.96 | $78.28 (0.41%) | $79.27 | $77.58 | 149,700 | $3.30 B |
| 12/03/2024 | $78.50 | $78.04 (-0.59%) | $78.50 | $77.20 | 105,600 | $3.29 B |
| 12/02/2024 | $77.91 | $78.45 (0.69%) | $78.75 | $77.06 | 136,846 | $3.31 B |
| 11/29/2024 | $77.29 | $77.64 (0.45%) | $77.76 | $76.82 | 121,700 | $3.27 B |
| 11/27/2024 | $78.18 | $77.09 (-1.39%) | $78.62 | $76.94 | 201,445 | $3.25 B |
| 11/26/2024 | $78.67 | $77.99 (-0.86%) | $78.76 | $77.64 | 179,600 | $3.29 B |
| 11/25/2024 | $79.52 | $79.20 (-0.4%) | $80.47 | $79.08 | 296,405 | $3.34 B |
| 11/22/2024 | $77.79 | $78.67 (1.13%) | $79.22 | $77.67 | 181,044 | $3.32 B |
| 11/21/2024 | $76.92 | $77.19 (0.35%) | $77.71 | $76.52 | 128,200 | $3.25 B |
| 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 |