Sensient Technologies Corp (SXT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -1.68547350379 | 70.01 | 70.675 | 66.145 | 261451 | 68.8163034 | CS |
| 4 | -8.1 | -10.5290523853 | 76.93 | 77.6 | 66.145 | 194984 | 71.34131166 | CS |
| 12 | -7.63 | -9.97907402563 | 76.46 | 81.85 | 66.145 | 174126 | 75.7634262 | CS |
| 26 | -10.23 | -12.9395395902 | 79.06 | 82.99 | 66.145 | 151074 | 76.14752145 | CS |
| 52 | 6.92 | 11.1775157487 | 61.91 | 82.99 | 55.02 | 176119 | 72.29916766 | CS |
| 156 | -24.29 | -26.0846219931 | 93.12 | 93.75 | 52.9 | 203728 | 72.19435925 | CS |
| 260 | 4.83 | 7.546875 | 64 | 106.32 | 38.24 | 244358 | 68.9583798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 68.24 | 0.93 | 1.38 | 66.239999 | 68.25 | 66.144999 | 223575 |
| 1736552400 | 67.31 | -3.18 | -4.51 | 68.52 | 69.02 | 67.16 | 319256 |
| 1736379600 | 70.49 | 1.09 | 1.57 | 69.09 | 70.675 | 68.76 | 288022 |
| 1736293200 | 69.4 | -0.59 | -0.84 | 69.97 | 70.1975 | 68.84 | 219265 |
| 1736206800 | 69.99 | 0.07 | 0.10 | 69.87 | 70.86 | 69.5 | 218652 |
| 1735947600 | 69.92 | -0.01 | -0.01 | 70.03 | 70.21 | 69.455 | 120597 |
| 1735861200 | 69.93 | -1.33 | -1.87 | 71.63 | 71.63 | 69.725 | 143002 |
| 1735688400 | 71.26 | 0.26 | 0.37 | 71.53 | 72.05 | 71.001 | 130003 |
| 1735602000 | 71 | -1.18 | -1.63 | 71.9 | 71.9 | 70.88 | 143215 |
| 1735342800 | 72.18 | -0.82 | -1.12 | 72.37 | 73.125 | 71.35 | 158257 |
| 1735256400 | 73 | -0.43 | -0.59 | 72.71 | 73.225 | 72.515 | 142660 |
| 1735077840 | 73.43 | 0.45 | 0.62 | 72.83 | 73.495 | 72.1924 | 35704 |
| 1734997200 | 72.98 | -0.36 | -0.49 | 73.58 | 73.61 | 72.33 | 114660 |
| 1734738000 | 73.34 | 0.34 | 0.47 | 72.01 | 74.0999 | 72.01 | 557068 |
| 1734651600 | 73 | -0.79 | -1.07 | 73.96 | 74.47 | 72.89 | 189706 |
| 1734565200 | 73.79 | -2.67 | -3.49 | 76.55 | 76.99 | 73.15 | 183822 |
| 1734478800 | 76.46 | -0.78 | -1.01 | 76.95 | 77.6 | 75.83 | 187912 |
| 1734392400 | 77.24 | -0.05 | -0.06 | 76.9 | 77.9 | 76.89 | 150142 |
| 1734133200 | 77.29 | -0.09 | -0.12 | 77.16 | 77.33 | 76.4 | 99988 |
| 1734046800 | 77.38 | 0.38 | 0.49 | 77.12 | 77.66 | 76.76 | 116902 |
| 1733960400 | 77 | 0.36 | 0.47 | 77.15 | 78.015 | 76.735 | 246859 |
| 1733874000 | 76.64 | -1.36 | -1.74 | 78.29 | 78.29 | 76.36 | 338391 |
| 1733787600 | 78 | -0.1 | -0.13 | 79.38 | 79.73 | 77.87 | 157198 |
| 1733528400 | 78.1 | 0.1 | 0.13 | 78.45 | 78.87 | 77.73 | 132819 |
| 1733442000 | 78 | -0.28 | -0.36 | 78.27 | 78.72 | 77.71 | 276844 |
| 1733355600 | 78.28 | 0.24 | 0.31 | 77.96 | 79.27 | 77.58 | 149364 |
| 1733269200 | 78.04 | -0.41 | -0.52 | 78.72 | 78.72 | 77.2 | 105589 |
| 1733182800 | 78.45 | 0.81 | 1.04 | 77.91 | 78.745 | 77.06 | 136846 |
| 1732917840 | 77.64 | 0.55 | 0.71 | 77.24 | 77.76 | 76.815 | 121669 |
| 1732750800 | 77.09 | -0.9 | -1.15 | 78.18 | 78.62 | 76.94 | 201445 |
| 1732664400 | 77.99 | -1.21 | -1.53 | 78.67 | 78.76 | 77.64 | 179595 |
| 1732578000 | 79.2 | 0.53 | 0.67 | 79.52 | 80.465 | 79.085 | 296263 |
| 1732318800 | 78.67 | 1.48 | 1.92 | 77.79 | 79.22 | 77.65 | 181044 |
| 1732232400 | 77.19 | 0.88 | 1.15 | 76.92 | 77.71 | 76.4 | 128176 |
| 1732146000 | 76.31 | -0.14 | -0.18 | 76.55 | 76.99 | 75.43 | 152625 |
| 1732059600 | 76.45 | -0.63 | -0.82 | 76.5 | 76.83 | 75.92 | 173190 |
| 1731973200 | 77.08 | 0.08 | 0.10 | 77.54 | 78.03 | 76.95 | 186391 |
| 1731714000 | 77 | -1 | -1.28 | 78.36 | 78.36 | 76.35 | 208856 |
| 1731627600 | 78 | -1.16 | -1.47 | 79.6 | 79.645 | 77.86 | 154732 |
| 1731541200 | 79.16 | 0.74 | 0.94 | 79.13 | 80.06 | 77.55 | 175065 |
| 1731454800 | 78.42 | -1.97 | -2.45 | 80.23 | 80.7 | 78.3684 | 123111 |
| 1731368400 | 80.39 | 0.82 | 1.03 | 80.04 | 80.74 | 79.82 | 125878 |
| 1731109200 | 79.57 | -1.17 | -1.45 | 80.62 | 80.65 | 79.17 | 228071 |
| 1731022800 | 80.74 | -0.64 | -0.79 | 81.09 | 81.37 | 79.23 | 257905 |
| 1730936400 | 81.38 | 4.89 | 6.39 | 80.49 | 81.85 | 79.745 | 377543 |
| 1730850000 | 76.49 | 1.15 | 1.53 | 74.82 | 76.815 | 74.44 | 131972 |
| 1730763600 | 75.34 | -0.3 | -0.40 | 75.4 | 76.22 | 75.09 | 100897 |
| 1730500800 | 75.64 | 0.16 | 0.21 | 75.71 | 76.3 | 75.23 | 106891 |
| 1730414400 | 75.48 | -1.8 | -2.33 | 77.25 | 77.57 | 75.4 | 124533 |
| 1730328000 | 77.28 | -1.08 | -1.38 | 77.98 | 78.92 | 77.26 | 94302 |
| 1730241600 | 78.36 | -0.85 | -1.07 | 78.49 | 79.275 | 78.16 | 87700 |
| 1730155200 | 79.21 | 1.66 | 2.14 | 78 | 79.2994 | 77.46 | 249506 |
| 1729896000 | 77.55 | 0.06 | 0.08 | 78.41 | 79.4884 | 77.42 | 112972 |
| 1729809600 | 77.49 | 0.4 | 0.52 | 77.02 | 77.55 | 76.4558 | 110418 |
| 1729723200 | 77.09 | 0.03 | 0.04 | 76.57 | 77.35 | 76.135 | 106305 |
| 1729636800 | 77.06 | 0 | 0.00 | 76.55 | 77.14 | 76.15 | 61589 |
| 1729550400 | 77.06 | -1.61 | -2.05 | 78.59 | 78.85 | 77.04 | 74779 |
| 1729291200 | 78.67 | -0.01 | -0.01 | 78.99 | 79.04 | 78.39 | 93262 |
| 1729204800 | 78.68 | -0.23 | -0.29 | 79.12 | 79.35 | 78.47 | 86796 |
| 1729118400 | 78.91 | 0.81 | 1.04 | 78.8 | 79.67 | 78.27 | 76803 |
| 1729032000 | 78.1 | 0.24 | 0.31 | 77.53 | 79.35 | 77.53 | 97917 |
| 1728945600 | 77.86 | 0.26 | 0.34 | 77.31 | 78.12 | 77.12 | 74740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
