NYSE - Nasdaq Real Time Price USD

Sensient Technologies Corporation (SXT)

71.44 +1.80 (+2.58%)
As of 11:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 70.68 71.84 70.44 71.44 71.44 19,372
Apr 25, 2024 69.76 69.86 68.76 69.64 69.64 244,200
Apr 24, 2024 69.39 70.81 69.39 70.03 70.03 1,285,500
Apr 23, 2024 68.92 70.35 68.92 69.89 69.89 365,200
Apr 22, 2024 69.30 69.35 68.41 68.97 68.97 310,300
Apr 19, 2024 67.80 69.20 67.80 69.14 69.14 189,100
Apr 18, 2024 67.99 68.69 67.80 68.23 68.23 338,600
Apr 17, 2024 69.00 69.37 67.81 67.82 67.82 147,200
Apr 16, 2024 68.42 69.00 67.52 68.28 68.28 239,800
Apr 15, 2024 68.86 69.39 68.26 69.06 69.06 269,800
Apr 12, 2024 68.76 69.28 67.82 68.32 68.32 149,300
Apr 11, 2024 68.88 69.68 68.47 69.57 69.57 136,900
Apr 10, 2024 70.05 70.05 68.12 68.88 68.88 232,700
Apr 9, 2024 70.36 72.76 70.02 71.76 71.76 242,500
Apr 8, 2024 67.91 70.58 67.91 69.84 69.84 222,800
Apr 5, 2024 67.28 67.47 66.72 67.31 67.31 110,400
Apr 4, 2024 69.42 69.54 67.45 67.50 67.50 104,700
Apr 3, 2024 67.47 68.94 67.47 68.64 68.64 138,000
Apr 2, 2024 68.16 68.24 67.03 67.49 67.49 279,800
Apr 1, 2024 69.22 69.22 67.99 68.69 68.69 161,000
Mar 28, 2024 68.83 69.43 68.63 69.19 69.19 176,200
Mar 27, 2024 68.14 69.01 68.08 68.91 68.91 257,700
Mar 26, 2024 68.04 68.04 66.96 67.52 67.52 169,600
Mar 25, 2024 67.72 68.54 67.50 67.63 67.63 103,300
Mar 22, 2024 70.07 70.07 67.86 67.86 67.86 127,600
Mar 21, 2024 69.84 70.02 69.35 69.81 69.81 149,000
Mar 20, 2024 68.25 70.08 68.15 69.59 69.59 149,100
Mar 19, 2024 68.14 68.88 67.78 68.23 68.23 238,900
Mar 18, 2024 68.82 69.13 67.94 67.99 67.99 288,100
Mar 15, 2024 67.41 69.03 67.41 68.91 68.91 557,000
Mar 14, 2024 69.28 69.28 66.96 67.90 67.90 236,200
Mar 13, 2024 69.14 70.62 69.14 69.98 69.98 174,500
Mar 12, 2024 69.10 69.40 68.47 69.24 69.24 118,700
Mar 11, 2024 68.42 69.40 68.20 69.14 69.14 149,500
Mar 8, 2024 68.40 69.05 67.92 68.67 68.67 156,200
Mar 7, 2024 66.85 67.88 66.85 67.87 67.87 117,200
Mar 6, 2024 66.68 66.72 65.83 66.19 66.19 134,200
Mar 5, 2024 66.49 66.86 65.88 66.23 66.23 168,200
Mar 4, 2024 66.52 67.27 66.46 66.80 66.80 321,600
Mar 1, 2024 66.72 66.74 65.97 66.68 66.68 189,300
Feb 29, 2024 65.31 67.06 64.76 66.88 66.88 380,600
Feb 28, 2024 64.41 65.01 64.11 64.44 64.44 127,100
Feb 27, 2024 66.13 66.13 64.73 65.05 65.05 128,500
Feb 26, 2024 67.28 67.50 65.25 65.64 65.64 324,100
Feb 23, 2024 67.02 67.87 66.72 67.69 67.69 273,600
Feb 22, 2024 65.81 66.66 65.65 66.63 66.63 181,900
Feb 21, 2024 65.08 66.13 64.96 66.11 66.11 233,400
Feb 20, 2024 64.82 65.51 64.45 65.23 65.23 153,500
Feb 16, 2024 64.37 65.96 64.34 65.50 65.50 271,900
Feb 15, 2024 62.46 64.76 62.46 64.75 64.75 224,000
Feb 14, 2024 61.98 62.17 60.79 62.14 62.14 271,100
Feb 13, 2024 60.23 62.25 60.23 61.18 61.18 543,600
Feb 12, 2024 60.63 62.43 60.18 62.18 62.18 337,200
Feb 9, 2024 58.19 60.59 55.02 60.39 60.39 803,200
Feb 8, 2024 63.06 63.11 62.00 62.74 62.74 179,900
Feb 7, 2024 62.40 63.06 61.70 63.06 63.06 180,500
Feb 6, 2024 60.76 62.22 60.76 62.09 62.09 163,000
Feb 5, 2024 0.41 Dividend
Feb 5, 2024 61.62 61.78 60.75 60.97 60.97 212,900
Feb 2, 2024 62.07 63.26 61.36 62.96 62.55 126,000
Feb 1, 2024 62.14 62.89 61.58 62.85 62.44 137,200
Jan 31, 2024 63.22 64.11 62.02 62.03 61.63 174,300
Jan 30, 2024 62.58 63.52 62.58 63.21 62.80 165,900
Jan 29, 2024 62.67 63.52 62.40 63.08 62.67 230,400
Jan 26, 2024 62.39 63.14 62.26 62.79 62.38 154,100
Jan 25, 2024 61.58 62.06 60.74 61.93 61.53 137,100
Jan 24, 2024 62.61 62.61 60.54 60.81 60.41 90,800
Jan 23, 2024 63.24 63.24 62.05 62.07 61.67 139,800
Jan 22, 2024 61.66 62.93 61.66 62.33 61.92 185,600
Jan 19, 2024 60.71 61.11 59.54 61.11 60.71 148,500
Jan 18, 2024 60.66 60.69 59.97 60.54 60.15 144,200
Jan 17, 2024 60.55 61.04 60.12 60.47 60.08 171,700
Jan 16, 2024 61.91 62.06 61.28 61.55 61.15 119,500
Jan 12, 2024 63.31 63.55 62.48 62.80 62.39 98,400
Jan 11, 2024 62.76 62.76 61.66 62.26 61.85 139,800
Jan 10, 2024 62.53 63.07 62.28 63.01 62.60 110,200
Jan 9, 2024 62.72 63.27 62.43 62.98 62.57 148,200
Jan 8, 2024 62.79 63.89 62.50 63.88 63.46 115,400
Jan 5, 2024 63.14 64.22 63.01 63.05 62.64 143,400
Jan 4, 2024 64.38 64.38 63.37 63.89 63.47 155,700
Jan 3, 2024 65.65 65.65 64.13 64.18 63.76 167,000
Jan 2, 2024 65.48 66.33 65.07 65.84 65.41 175,400
Dec 29, 2023 66.64 66.76 65.71 66.00 65.57 112,500
Dec 28, 2023 65.91 66.79 65.91 66.72 66.29 106,700
Dec 27, 2023 66.49 66.84 66.17 66.29 65.86 107,100
Dec 26, 2023 66.60 67.03 66.25 66.56 66.13 164,300
Dec 22, 2023 66.28 66.92 66.16 66.28 65.85 137,600
Dec 21, 2023 66.14 66.33 65.15 65.99 65.56 356,200
Dec 20, 2023 66.94 67.52 65.37 65.51 65.08 310,100
Dec 19, 2023 65.68 66.95 65.57 66.69 66.26 204,500
Dec 18, 2023 65.62 66.21 64.53 65.00 64.58 318,300
Dec 15, 2023 65.22 65.78 64.14 65.62 65.19 1,147,300
Dec 14, 2023 64.61 66.06 64.41 65.06 64.64 325,500
Dec 13, 2023 61.32 63.80 61.32 63.51 63.10 243,600
Dec 12, 2023 61.38 61.82 60.51 61.52 61.12 208,900
Dec 11, 2023 61.08 61.85 60.74 61.33 60.93 248,800
Dec 8, 2023 61.77 62.27 61.14 61.37 60.97 114,100
Dec 7, 2023 60.63 61.85 60.17 61.67 61.27 215,300
Dec 6, 2023 60.75 61.39 60.54 60.79 60.39 186,500
Dec 5, 2023 59.55 60.15 58.69 60.15 59.76 348,700
Dec 4, 2023 59.57 60.28 59.24 59.85 59.46 137,700
Dec 1, 2023 57.72 59.84 57.72 59.72 59.33 217,700
Nov 30, 2023 58.43 58.49 57.77 57.94 57.56 195,400
Nov 29, 2023 58.81 59.72 58.35 58.43 58.05 259,100
Nov 28, 2023 58.33 58.89 58.00 58.16 57.78 234,900
Nov 27, 2023 58.83 58.85 57.78 58.21 57.83 198,700
Nov 24, 2023 58.71 59.41 58.57 58.83 58.45 109,200
Nov 22, 2023 57.90 58.53 57.33 58.29 57.91 1,906,300
Nov 21, 2023 57.21 58.19 56.51 57.37 57.00 559,400
Nov 20, 2023 59.21 59.70 58.23 58.24 57.86 411,800
Nov 17, 2023 62.08 62.08 60.45 60.74 60.34 278,700
Nov 16, 2023 61.46 61.72 60.39 61.46 61.06 137,600
Nov 15, 2023 61.49 61.94 60.79 61.26 60.86 303,400
Nov 14, 2023 59.11 61.40 59.11 61.38 60.98 210,600
Nov 13, 2023 57.57 58.04 56.69 57.48 57.11 125,800
Nov 10, 2023 57.41 58.01 56.93 57.57 57.20 123,300
Nov 9, 2023 58.02 58.04 57.25 57.31 56.94 242,500
Nov 8, 2023 58.02 58.02 57.05 57.39 57.02 102,100
Nov 7, 2023 58.06 58.11 57.36 57.82 57.44 110,800
Nov 6, 2023 58.32 58.47 57.72 57.96 57.58 147,400
Nov 3, 2023 0.41 Dividend
Nov 3, 2023 58.20 59.03 57.73 58.68 58.30 134,400
Nov 2, 2023 56.86 57.36 56.40 57.32 56.54 131,600
Nov 1, 2023 56.21 56.36 55.50 56.03 55.27 134,800
Oct 31, 2023 55.52 56.54 55.52 56.42 55.65 169,900
Oct 30, 2023 56.64 56.73 55.11 55.14 54.39 187,700
Oct 27, 2023 56.68 56.68 55.57 55.88 55.12 196,700
Oct 26, 2023 55.99 56.85 55.99 56.31 55.54 183,000
Oct 25, 2023 55.37 56.41 55.07 55.49 54.73 180,600
Oct 24, 2023 56.82 57.22 55.93 55.95 55.19 411,100
Oct 23, 2023 56.89 57.65 56.30 56.75 55.98 373,900
Oct 20, 2023 58.41 58.41 56.18 57.58 56.80 532,600
Oct 19, 2023 56.21 57.31 55.68 56.19 55.42 425,900
Oct 18, 2023 57.57 57.69 55.96 56.17 55.41 345,300
Oct 17, 2023 54.50 58.59 54.15 58.16 57.37 455,000
Oct 16, 2023 53.71 54.30 53.26 53.40 52.67 426,200
Oct 13, 2023 53.33 53.61 52.90 53.14 52.42 220,600
Oct 12, 2023 54.71 54.87 53.26 53.27 52.54 257,000
Oct 11, 2023 56.21 56.46 54.45 54.50 53.76 231,000
Oct 10, 2023 55.78 56.64 55.66 56.27 55.50 336,800
Oct 9, 2023 56.08 56.39 55.61 55.73 54.97 174,900
Oct 6, 2023 56.23 56.82 55.72 56.42 55.65 188,100
Oct 5, 2023 56.54 56.90 56.05 56.41 55.64 184,100
Oct 4, 2023 56.69 57.03 55.97 56.48 55.71 218,400
Oct 3, 2023 56.40 56.58 56.04 56.37 55.60 275,400
Oct 2, 2023 58.08 58.08 56.23 56.57 55.80 330,700
Sep 29, 2023 59.71 59.85 58.45 58.48 57.68 329,700
Sep 28, 2023 59.47 59.82 59.15 59.29 58.48 395,900
Sep 27, 2023 59.31 59.83 58.81 59.43 58.62 209,500
Sep 26, 2023 60.06 60.40 58.78 58.81 58.01 242,200
Sep 25, 2023 60.37 60.82 59.88 60.43 59.61 124,900
Sep 22, 2023 61.15 61.43 60.54 60.55 59.73 191,600
Sep 21, 2023 61.21 61.37 60.64 60.87 60.04 228,000
Sep 20, 2023 61.76 62.88 61.58 61.63 60.79 171,500
Sep 19, 2023 61.94 62.37 61.34 61.50 60.66 214,900
Sep 18, 2023 63.77 63.77 61.40 62.05 61.20 377,000
Sep 15, 2023 63.37 64.99 63.22 63.79 62.92 7,991,100
Sep 14, 2023 62.29 63.97 62.29 63.49 62.63 373,000
Sep 13, 2023 62.30 62.49 61.85 62.01 61.17 249,400
Sep 12, 2023 63.03 63.48 61.65 62.23 61.38 211,300
Sep 11, 2023 64.03 64.40 62.73 63.42 62.56 232,900
Sep 8, 2023 64.00 64.40 63.44 63.88 63.01 241,600
Sep 7, 2023 64.85 65.02 63.99 64.33 63.45 279,300
Sep 6, 2023 64.82 65.08 64.16 64.81 63.93 283,900
Sep 5, 2023 62.01 64.90 61.98 64.64 63.76 580,600
Sep 1, 2023 61.90 62.88 61.90 62.01 61.17 135,800
Aug 31, 2023 61.62 62.18 61.34 61.61 60.77 155,700
Aug 30, 2023 60.52 61.98 60.48 61.67 60.83 138,700
Aug 29, 2023 60.51 60.96 60.21 60.79 59.96 121,100
Aug 28, 2023 60.17 61.31 60.17 60.67 59.84 136,400
Aug 25, 2023 59.55 60.44 59.25 60.09 59.27 134,800
Aug 24, 2023 59.20 59.81 58.81 59.45 58.64 150,500
Aug 23, 2023 59.01 59.70 58.83 59.62 58.81 224,800
Aug 22, 2023 58.34 58.88 58.05 58.82 58.02 134,100
Aug 21, 2023 58.54 58.55 57.69 58.10 57.31 197,600
Aug 18, 2023 58.15 59.16 58.15 58.55 57.75 549,900
Aug 17, 2023 57.74 58.51 57.74 58.40 57.60 158,100
Aug 16, 2023 57.85 58.27 57.51 57.98 57.19 162,200
Aug 15, 2023 57.84 58.14 57.36 57.92 57.13 139,300
Aug 14, 2023 58.88 59.06 57.83 58.35 57.56 238,600
Aug 11, 2023 59.15 59.45 58.61 58.88 58.08 163,300
Aug 10, 2023 59.32 60.06 58.67 59.44 58.63 245,200
Aug 9, 2023 60.21 60.29 59.19 59.32 58.51 180,800
Aug 8, 2023 60.64 60.73 59.61 60.49 59.67 170,600
Aug 7, 2023 61.54 62.07 61.03 61.66 60.82 131,100
Aug 4, 2023 0.41 Dividend
Aug 4, 2023 61.47 62.58 61.35 61.54 60.70 133,300
Aug 3, 2023 63.76 63.76 62.07 62.11 60.86 187,900
Aug 2, 2023 62.92 63.97 62.64 63.95 62.66 208,200
Aug 1, 2023 63.85 64.08 62.96 63.69 62.41 200,700
Jul 31, 2023 65.07 65.28 63.76 64.04 62.75 272,200
Jul 28, 2023 66.17 66.17 64.59 64.74 63.44 165,300
Jul 27, 2023 66.42 66.90 65.23 65.44 64.12 177,400
Jul 26, 2023 65.15 66.72 65.15 65.86 64.53 343,400
Jul 25, 2023 64.58 65.97 64.57 65.27 63.96 196,300
Jul 24, 2023 65.39 65.65 64.05 64.28 62.99 285,900
Jul 21, 2023 64.34 67.43 62.86 65.39 64.07 323,300
Jul 20, 2023 70.08 70.79 69.05 69.37 67.97 127,500
Jul 19, 2023 68.79 69.85 68.60 69.77 68.37 178,500
Jul 18, 2023 68.02 68.50 67.72 68.48 67.10 153,500
Jul 17, 2023 68.62 68.62 67.61 67.90 66.53 136,000
Jul 14, 2023 68.42 68.98 67.32 68.85 67.46 123,100
Jul 13, 2023 69.34 69.63 68.55 68.65 67.27 159,200
Jul 12, 2023 69.70 70.00 68.88 69.34 67.94 192,200
Jul 11, 2023 68.68 69.20 68.26 68.54 67.16 192,500
Jul 10, 2023 67.99 69.21 67.99 68.52 67.14 161,000
Jul 7, 2023 67.97 69.05 67.97 68.20 66.83 176,400
Jul 6, 2023 68.64 68.88 67.49 67.84 66.47 122,400
Jul 5, 2023 70.70 70.70 69.47 69.54 68.14 111,600
Jul 3, 2023 70.69 71.49 70.69 71.10 69.67 117,500
Jun 30, 2023 71.29 71.56 70.96 71.13 69.70 122,000
Jun 29, 2023 69.55 71.86 69.53 70.99 69.56 122,800
Jun 28, 2023 69.61 69.67 68.79 69.62 68.22 112,400
Jun 27, 2023 70.65 71.00 69.91 69.91 68.50 100,500
Jun 26, 2023 69.34 71.14 69.34 70.59 69.17 102,800
Jun 23, 2023 70.28 70.90 69.49 69.56 68.16 282,600
Jun 22, 2023 72.35 72.35 71.21 71.45 70.01 93,400
Jun 21, 2023 72.57 73.06 71.94 72.40 70.94 107,900
Jun 20, 2023 74.28 74.28 73.02 73.07 71.60 144,300
Jun 16, 2023 75.82 75.82 74.19 74.59 73.09 276,900
Jun 15, 2023 74.16 75.54 73.85 75.33 73.81 128,800
Jun 14, 2023 76.06 76.17 74.00 74.62 73.12 130,900
Jun 13, 2023 75.35 76.61 75.35 75.70 74.18 126,400
Jun 12, 2023 75.44 75.83 74.90 75.34 73.82 137,500
Jun 9, 2023 77.40 77.40 75.14 75.56 74.04 194,700
Jun 8, 2023 77.70 78.43 76.04 77.70 76.14 133,400
Jun 7, 2023 77.00 78.70 77.00 78.21 76.64 162,600
Jun 6, 2023 74.38 77.24 74.38 76.83 75.28 148,000
Jun 5, 2023 76.29 76.78 74.48 74.54 73.04 81,400
Jun 2, 2023 74.10 77.31 74.10 77.10 75.55 130,500
Jun 1, 2023 72.00 73.29 71.70 73.01 71.54 78,200
May 31, 2023 72.59 72.73 71.26 72.03 70.58 156,700
May 30, 2023 72.52 73.10 71.72 72.96 71.49 94,100
May 26, 2023 71.98 72.76 71.84 72.54 71.08 97,300
May 25, 2023 72.12 72.42 71.56 72.00 70.55 86,600
May 24, 2023 73.30 73.30 72.09 72.32 70.86 110,800
May 23, 2023 74.10 74.76 73.33 73.39 71.91 111,000
May 22, 2023 74.44 74.87 73.59 74.28 72.78 78,700
May 19, 2023 75.06 75.14 74.00 74.11 72.62 138,600
May 18, 2023 73.83 74.61 73.29 74.44 72.94 87,800
May 17, 2023 73.19 74.24 72.62 73.87 72.38 130,300
May 16, 2023 74.00 74.00 73.06 73.14 71.67 91,400
May 15, 2023 73.98 74.63 73.67 74.32 72.82 83,200
May 12, 2023 74.58 74.98 72.79 73.63 72.15 152,400
May 11, 2023 73.66 74.63 73.66 74.53 73.03 108,000
May 10, 2023 75.49 75.49 73.70 74.31 72.81 85,600
May 9, 2023 75.57 75.57 74.12 74.79 73.28 86,600
May 8, 2023 75.93 76.64 75.50 75.85 74.32 83,900
May 5, 2023 0.41 Dividend
May 5, 2023 75.63 76.27 75.27 75.80 74.27 100,800
May 4, 2023 74.90 75.15 74.08 75.02 73.11 129,200
May 3, 2023 75.54 76.90 75.24 75.48 73.56 157,600
May 2, 2023 75.20 75.66 73.68 75.54 73.61 157,100
May 1, 2023 74.46 76.31 74.12 75.79 73.86 123,700
Apr 28, 2023 73.98 75.16 73.83 74.46 72.56 229,800
Apr 27, 2023 72.09 73.78 71.94 73.70 71.82 157,900
Apr 26, 2023 72.54 72.83 71.41 71.72 69.89 223,900

Related Tickers

IOSP Innospec Inc.
120.98
+0.73%
 
ALB-PA Albemarle Corporation
53.50
+0.75%
 
HWKN Hawkins, Inc.
75.04
+0.07%
 
MTX Minerals Technologies Inc.
75.70
+6.35%
 
SCL Stepan Company
83.29
+0.15%
 
ESI Element Solutions Inc
23.85
+0.72%
 
ODC Oil-Dri Corporation of America
69.27
+2.32%
 
FUL H.B. Fuller Company
74.59
+1.24%
 
OEC Orion S.A.
23.70
+0.28%
 
KWR Quaker Chemical Corporation
188.23
+0.43%