-
5 DAY PERFORMANCE
+7.71% -
1 MONTH PERFORMANCE
+6.59% -
3 MONTH PERFORMANCE
+15.96% -
6 MONTH PERFORMANCE
+7.74% -
YEAR-TO-DATE PERFORMANCE
+23.44% -
1 YEAR PERFORMANCE
+40.90%
Sensient Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $80.49 | $81.38 (1.11%) | $81.85 | $79.75 | 339,783 | $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 |
| 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 |