Education
About Us
Working with TipRanks
Follow Us
Sensient (SXT)
:SXT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
96.39
96.97
93.43
93.91
93.91
-1.93%
385,623
0.94
Dec 11, 2025
94.24
95.96
92.34
95.76
95.76
+1.27%
336,319
0.81
Dec 10, 2025
93.01
94.78
91.65
94.56
94.56
+2.05%
376,893
0.90
Dec 09, 2025
90.29
92.75
89.75
92.66
92.66
+2.93%
260,720
0.59
Dec 08, 2025
92.43
93.12
89.80
90.02
90.02
-2.57%
264,616
0.60
Dec 05, 2025
94.27
94.51
92.08
92.39
92.39
-2.15%
199,658
0.45
Dec 04, 2025
92.81
94.63
92.27
94.42
94.42
+1.94%
261,352
0.59
Dec 03, 2025
94.81
95.41
92.52
92.62
92.62
-2.31%
363,472
0.83
Dec 02, 2025
96.13
96.77
94.44
94.81
94.81
-0.88%
181,625
0.41
Dec 01, 2025
96.59
96.66
94.56
95.65
95.65
-1.89%
266,904
0.60
Nov 28, 2025
97.31
97.95
96.96
97.49
97.49
-0.16%
119,786
0.27
Nov 26, 2025
96.98
99.03
96.83
97.65
97.65
+0.36%
465,271
1.05
Nov 25, 2025
96.58
98.64
96.44
97.30
97.30
+1.06%
292,441
0.65
Nov 24, 2025
93.79
96.72
92.41
96.28
96.28
+1.49%
317,312
0.71
Nov 21, 2025
93.75
95.56
92.99
94.87
94.87
+1.68%
504,390
1.13
Nov 20, 2025
93.75
94.10
92.75
93.30
93.30
+0.25%
310,134
0.69
Nov 19, 2025
93.75
94.09
92.25
93.07
93.07
-0.28%
211,352
0.45
Nov 18, 2025
92.74
93.75
91.87
93.33
93.33
+0.64%
226,883
0.47
Nov 17, 2025
93.42
94.17
92.30
92.74
92.74
-1.27%
165,379
0.34
Nov 14, 2025
94.95
94.99
93.70
93.93
93.93
-1.39%
245,408
0.50
Nov 13, 2025
94.78
96.64
94.56
95.25
95.25
+0.46%
351,479
0.71
Nov 12, 2025
94.60
96.04
94.53
94.81
94.81
+0.21%
308,896
0.61
Nov 11, 2025
92.87
95.16
92.63
94.61
94.61
+1.86%
276,420
0.54
Nov 10, 2025
93.06
93.40
92.29
92.88
92.88
+0.13%
309,252
0.61
Nov 07, 2025
92.39
94.15
91.51
93.17
92.76
+1.74%
296,640
0.58
Nov 06, 2025
95.51
96.72
91.71
91.98
91.58
-3.85%
388,199
0.76
Nov 05, 2025
91.00
96.82
90.01
96.09
95.67
+5.74%
478,922
0.94
Nov 04, 2025
92.50
94.83
91.17
91.28
90.88
-0.25%
620,990
1.23
Nov 03, 2025
94.12
95.76
89.87
91.91
91.50
-2.09%
915,731
1.85
Oct 31, 2025
92.61
102.60
92.38
94.29
93.88
+5.52%
1,069,364
2.22
Oct 30, 2025
90.11
92.01
89.02
89.75
89.36
+0.14%
705,865
1.47
Oct 29, 2025
93.97
93.97
89.55
90.02
89.62
-4.26%
494,407
1.04
Oct 28, 2025
95.53
95.78
94.01
94.44
94.02
-0.37%
529,245
1.12
Oct 27, 2025
96.70
97.47
94.20
95.21
94.79
-1.13%
409,824
0.87
Oct 24, 2025
96.64
97.02
94.83
96.72
96.29
+1.02%
434,836
0.92
Oct 23, 2025
95.65
96.41
95.39
96.17
95.75
+0.94%
184,370
0.38
Oct 22, 2025
97.07
97.07
95.21
95.70
95.28
-0.65%
181,365
0.37
Oct 21, 2025
96.20
97.66
96.12
96.75
96.32
+0.38%
231,603
0.46
Oct 20, 2025
95.83
96.91
94.95
96.81
96.38
+1.52%
247,714
0.49
Oct 17, 2025
93.61
95.85
92.92
95.78
95.36
+2.81%
389,728
0.78
Oct 16, 2025
94.45
96.72
93.32
93.57
93.16
-0.91%
387,631
0.78
Oct 15, 2025
95.29
96.20
94.44
94.85
94.43
+0.02%
358,660
0.72
Oct 14, 2025
92.93
96.07
92.89
95.25
94.83
+2.20%
250,811
0.50
Oct 13, 2025
92.65
93.92
92.09
93.61
93.20
+1.48%
329,206
0.65
Oct 10, 2025
93.00
94.18
92.01
92.65
92.24
+0.59%
600,316
1.21
Oct 09, 2025
93.71
94.98
91.39
92.51
92.10
-0.71%
331,363
0.67
Oct 08, 2025
92.85
93.84
91.77
93.58
93.17
+1.79%
260,943
0.52
Oct 07, 2025
93.59
93.59
91.50
92.34
91.93
-0.96%
440,467
0.88
Oct 06, 2025
94.54
95.21
93.62
93.65
93.24
-0.88%
483,898
0.97
Oct 03, 2025
91.67
95.74
91.67
94.90
94.48
+3.89%
738,326
1.49
Rows: