Sensient Technologies (SXT) Stock Chart & Stock Price History

$71.97
+1.61 (+2.29%)
(As of 10:22 AM ET)

Sensient Technologies Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
+4.02%
3 Month
Performance
+14.09%
6 Month
Performance
+28.79%
Year-To-Date
Performance
+9.05%
1 Year
Performance
-3.34%
Receive SXT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sensient Technologies and its competitors with MarketBeat's FREE daily newsletter

SXT Stock Chart for Monday, April, 29, 2024

Sensient Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$69.64$70.35
+1.02%
$71.84$70.34271,131 shs$2.95 billion
04/25/2024$70.03$69.64
-0.56%
$69.72$68.83244,224 shs$2.95 billion
04/24/2024$69.90$70.03
+0.19%
$70.81$69.391.28 million shs$2.97 billion
04/23/2024$68.97$69.90
+1.35%
$70.35$69.19365,165 shs$2.96 billion
04/22/2024$69.14$68.97
-0.25%
$69.57$68.41310,252 shs$2.92 billion
04/19/2024$68.22$69.09
+1.28%
$69.20$68.20189,088 shs$2.93 billion
04/18/2024$67.81$68.22
+0.60%
$68.69$67.87338,605 shs$2.89 billion
04/17/2024$68.26$67.81
-0.65%
$69.37$67.81147,167 shs$2.87 billion
04/16/2024$69.07$68.26
-1.18%
$69.00$67.52239,781 shs$2.89 billion
04/15/2024$68.32$69.07
+1.10%
$69.39$68.26269,845 shs$2.92 billion
04/12/2024$69.61$68.33
-1.85%
$69.28$67.82149,300 shs$2.89 billion
04/11/2024$68.88$69.61
+1.06%
$69.68$68.49136,881 shs$2.95 billion
04/10/2024$71.76$68.88
-4.01%
$70.05$68.12232,716 shs$2.92 billion
04/09/2024$69.84$71.76
+2.75%
$72.76$70.02242,500 shs$3.04 billion
04/08/2024$67.31$69.84
+3.76%
$70.58$67.91222,806 shs$2.96 billion
04/05/2024$67.54$67.37
-0.25%
$67.47$66.77110,414 shs$2.85 billion
04/04/2024$68.69$67.54
-1.67%
$69.54$67.45104,659 shs$2.86 billion
04/03/2024$67.48$68.69
+1.79%
$68.94$67.60138,038 shs$2.91 billion
04/02/2024$68.64$67.48
-1.69%
$68.24$67.03279,765 shs$2.86 billion
04/01/2024$69.19$68.64
-0.79%
$69.23$67.99160,951 shs$2.91 billion
03/29/2024$69.20$69.19
-0.01%
$69.43$68.63176,199 shs$2.93 billion
03/28/2024$68.86$69.20
+0.49%
$69.43$68.63176,199 shs$2.93 billion
03/27/2024$67.52$68.86
+1.98%
$68.97$68.08257,663 shs$2.92 billion
03/26/2024$67.70$67.52
-0.27%
$68.04$66.96162,479 shs$2.86 billion
03/25/2024$67.86$67.70
-0.24%
$68.54$67.51103,338 shs$2.87 billion
03/22/2024$69.77$67.90
-2.69%
$69.86$67.90127,645 shs$2.87 billion
03/21/2024$69.59$69.77
+0.26%
$70.02$69.44148,992 shs$2.95 billion
03/20/2024$68.25$69.59
+1.96%
$70.08$68.15149,078 shs$2.95 billion
03/19/2024$67.99$68.25
+0.38%
$68.88$67.78238,945 shs$2.89 billion
03/18/2024$68.91$67.99
-1.34%
$69.13$67.94288,108 shs$2.88 billion
03/15/2024$67.90$68.91
+1.49%
$69.03$67.71557,024 shs$2.92 billion
03/14/2024$69.98$67.90
-2.97%
$69.28$66.96236,153 shs$2.88 billion
03/13/2024$69.20$69.98
+1.13%
$70.62$69.14174,417 shs$2.96 billion
03/12/2024$69.06$69.20
+0.20%
$69.40$68.48118,677 shs$2.93 billion
03/11/2024$68.67$69.06
+0.57%
$69.35$68.20149,463 shs$2.92 billion
03/08/2024$67.86$68.67
+1.19%
$69.05$67.92156,208 shs$2.91 billion
03/07/2024$66.20$67.86
+2.51%
$67.88$66.54117,205 shs$2.87 billion
03/06/2024$66.23$66.20
-0.05%
$66.59$65.84134,245 shs$2.80 billion
03/05/2024$66.80$66.23
-0.85%
$66.87$65.88142,333 shs$2.80 billion
03/04/2024$66.68$66.80
+0.18%
$67.26$66.46321,639 shs$2.83 billion
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
03/01/2024$66.88$66.69
-0.28%
$66.82$65.97189,320 shs$2.82 billion
02/29/2024$64.44$66.88
+3.79%
$67.06$64.76380,644 shs$2.83 billion
02/28/2024$65.05$64.44
-0.94%
$65.01$64.11127,123 shs$2.73 billion
02/27/2024$65.64$65.05
-0.90%
$66.13$64.73128,463 shs$2.75 billion
02/26/2024$67.69$65.64
-3.03%
$67.50$65.25312,791 shs$2.78 billion
02/23/2024$66.63$67.70
+1.61%
$67.87$66.72273,603 shs$2.86 billion
02/22/2024$66.11$66.63
+0.79%
$66.66$65.65181,700 shs$2.82 billion
02/21/2024$65.15$66.11
+1.48%
$66.13$64.96233,364 shs$2.79 billion
02/20/2024$65.50$65.15
-0.54%
$65.51$64.45153,538 shs$2.75 billion
02/19/2024$65.50$65.50$65.96$64.34271,800 shs$2.77 billion
02/16/2024$64.74$65.50
+1.17%
$65.96$64.34271,892 shs$2.77 billion
02/15/2024$62.14$64.74
+4.18%
$64.75$62.60223,967 shs$2.74 billion
02/14/2024$61.16$62.14
+1.60%
$62.17$60.79270,976 shs$2.63 billion
02/13/2024$62.18$61.16
-1.64%
$62.25$60.47543,608 shs$2.58 billion
02/12/2024$60.39$62.18
+2.96%
$62.43$60.18336,633 shs$2.63 billion
02/09/2024$62.66$60.39
-3.62%
$60.59$55.02801,488 shs$2.55 billion
02/08/2024$63.04$62.66
-0.60%
$63.11$62.00179,539 shs$2.65 billion
02/07/2024$62.13$63.04
+1.46%
$63.06$61.70180,478 shs$2.66 billion
02/06/2024$61.02$62.13
+1.82%
$62.20$61.49163,011 shs$2.62 billion
02/05/2024$62.96$61.02
-3.08%
$61.78$60.75212,944 shs$2.58 billion
02/02/2024$62.84$62.98
+0.22%
$63.26$61.36125,994 shs$2.66 billion
02/01/2024$62.04$62.84
+1.29%
$62.89$61.59137,199 shs$2.65 billion
01/31/2024$63.21$62.04
-1.85%
$64.11$62.04174,294 shs$2.62 billion
01/30/2024$63.08$63.21
+0.21%
$63.52$62.58165,868 shs$2.67 billion
01/29/2024$62.79$63.08
+0.46%
$63.52$62.40159,393 shs$2.67 billion

This page (NYSE:SXT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners