Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 47 minutes

S&P Futures
4,126.00
+2.50(+0.06%)
Dow Futures
33,914.00
-20.00(-0.06%)
Nasdaq Futures
12,538.25
+22.75(+0.18%)
Russell 2000 Futures
1,964.30
-0.80(-0.04%)
Crude Oil
75.37
+1.26(+1.70%)
Gold
1,881.10
+1.60(+0.09%)

Advertisement

Sensient Technologies Corporation (SXT)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

77.50

-0.57

(-0.73%)

At close: 04:00PM EST

78.47

+0.97

(+1.25%)

After hours:

07:39PM EST

Advertisement

Dividend
SXT announced a cash dividend of 0.41 with an ex-date of Feb. 6, 2023

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	77.55	77.91	76.76	77.50	77.50	118,500
Feb 03, 2023	78.44	78.89	77.84	78.48	78.48	121,500
Feb 02, 2023	77.35	78.95	76.98	78.85	78.85	180,300
Feb 01, 2023	75.40	77.67	75.39	76.99	76.99	181,800
Jan 31, 2023	73.64	75.80	73.41	75.69	75.69	261,700
Jan 30, 2023	72.31	74.02	72.31	73.43	73.43	212,300
Jan 27, 2023	72.82	73.11	72.16	72.54	72.54	74,700
Jan 26, 2023	73.29	73.34	72.46	73.14	73.14	125,700
Jan 25, 2023	72.15	73.30	71.64	73.28	73.28	146,100
Jan 24, 2023	74.56	74.56	71.81	72.87	72.87	190,300
Jan 23, 2023	73.93	75.17	73.39	75.15	75.15	118,600
Jan 20, 2023	75.69	75.69	73.57	74.00	74.00	195,500
Jan 19, 2023	75.45	76.03	74.46	75.28	75.28	108,800
Jan 18, 2023	77.91	77.96	75.87	76.04	76.04	110,300
Jan 17, 2023	78.48	78.48	77.30	77.54	77.54	97,000
Jan 13, 2023	77.89	78.46	77.29	77.99	77.99	76,000
Jan 12, 2023	77.14	78.34	76.51	78.29	78.29	123,600
Jan 11, 2023	75.72	76.78	75.69	76.63	76.63	107,200
Jan 10, 2023	73.68	75.52	73.37	75.12	75.12	180,300
Jan 09, 2023	74.50	74.93	73.70	74.08	74.08	115,800
Jan 06, 2023	72.63	74.46	72.31	74.29	74.29	91,000
Jan 05, 2023	72.65	72.65	70.94	71.79	71.79	155,100
Jan 04, 2023	73.42	73.92	72.63	73.12	73.12	108,300
Jan 03, 2023	73.27	74.06	71.83	72.67	72.67	132,000
Dec 30, 2022	73.53	73.54	72.53	72.92	72.92	76,100
Dec 29, 2022	73.01	74.16	73.01	73.89	73.89	84,500
Dec 28, 2022	73.39	73.40	72.26	72.31	72.31	50,200
Dec 27, 2022	72.81	73.60	72.53	73.18	73.18	62,900
Dec 23, 2022	72.35	72.94	72.17	72.93	72.93	51,900
Dec 22, 2022	72.43	72.43	71.26	72.30	72.30	88,900
Dec 21, 2022	72.33	73.48	72.27	72.97	72.97	121,900
Dec 20, 2022	71.72	72.27	71.44	71.93	71.93	92,100
Dec 19, 2022	72.35	72.70	71.20	71.62	71.62	124,100
Dec 16, 2022	71.37	73.21	71.29	72.63	72.63	602,700
Dec 15, 2022	73.10	73.28	72.16	72.44	72.44	119,400
Dec 14, 2022	74.59	75.55	73.30	74.00	74.00	170,800
Dec 13, 2022	76.36	76.78	74.06	74.77	74.77	169,400
Dec 12, 2022	73.47	74.20	72.96	74.19	74.19	109,100
Dec 09, 2022	73.49	74.20	73.20	73.25	73.25	90,400
Dec 08, 2022	73.63	73.84	73.02	73.80	73.80	128,900
Dec 07, 2022	73.20	74.16	73.04	73.38	73.38	83,400
Dec 06, 2022	74.50	74.94	72.97	73.51	73.51	133,400
Dec 05, 2022	75.42	75.42	74.02	74.66	74.66	94,700
Dec 02, 2022	73.64	76.07	73.64	75.65	75.65	99,000
Dec 01, 2022	75.58	75.58	74.09	74.49	74.49	137,900
Nov 30, 2022	73.53	74.77	71.86	74.71	74.71	244,700
Nov 29, 2022	73.40	74.27	73.05	73.51	73.51	95,000
Nov 28, 2022	73.67	74.28	73.10	73.76	73.76	139,800
Nov 25, 2022	73.99	74.60	73.72	74.24	74.24	48,000
Nov 23, 2022	73.50	74.31	72.97	74.23	74.23	149,100
Nov 22, 2022	73.16	73.63	72.79	73.58	73.58	118,100
Nov 21, 2022	72.78	73.16	72.58	72.82	72.82	90,400
Nov 18, 2022	73.51	73.60	72.32	72.73	72.73	158,000
Nov 17, 2022	70.83	72.52	70.20	72.21	72.21	140,700
Nov 16, 2022	72.21	72.21	70.44	71.51	71.51	182,800
Nov 15, 2022	72.49	73.34	71.83	72.17	72.17	168,100
Nov 14, 2022	72.08	72.55	71.22	71.43	71.43	211,900
Nov 11, 2022	72.95	74.24	72.24	72.43	72.43	200,400
Nov 10, 2022	70.70	72.65	70.50	72.46	72.46	166,600
Nov 09, 2022	68.71	69.00	67.71	67.75	67.75	97,300
Nov 08, 2022	69.59	70.75	68.52	69.18	69.18	120,200
Nov 07, 2022	68.96	69.35	68.20	69.24	69.24	216,100
Nov 04, 2022	67.79	68.66	67.21	68.36	68.36	122,900
Nov 04, 2022	0.41 Dividend
Nov 03, 2022	66.45	67.96	65.96	67.22	66.81	118,700
Nov 02, 2022	70.04	70.61	67.39	67.40	66.99	160,300
Nov 01, 2022	71.92	71.92	70.33	70.43	70.00	116,500
Oct 31, 2022	70.64	71.77	70.24	71.46	71.02	305,700
Oct 28, 2022	69.30	71.46	69.25	70.77	70.34	194,800
Oct 27, 2022	69.08	70.82	68.82	69.31	68.89	165,200
Oct 26, 2022	68.22	69.83	67.43	68.58	68.16	279,300
Oct 25, 2022	65.67	68.33	65.47	68.06	67.64	313,200
Oct 24, 2022	67.84	67.96	63.17	65.19	64.79	371,200
Oct 21, 2022	71.03	72.26	67.84	68.94	68.52	270,400
Oct 20, 2022	71.44	71.97	69.10	69.82	69.39	235,600
Oct 19, 2022	71.44	71.78	70.36	71.14	70.71	195,400
Oct 18, 2022	72.68	73.27	71.58	72.16	71.72	157,300
Oct 17, 2022	70.23	71.46	70.23	71.12	70.69	170,800
Oct 14, 2022	70.87	70.87	68.77	69.02	68.60	122,400
Oct 13, 2022	67.84	70.89	67.63	70.32	69.89	153,000
Oct 12, 2022	69.92	69.92	68.95	69.15	68.73	164,200
Oct 11, 2022	69.25	70.53	69.02	69.74	69.31	248,200
Oct 10, 2022	70.45	71.09	69.05	70.69	70.26	162,000
Oct 07, 2022	70.09	70.13	68.68	68.97	68.55	154,300
Oct 06, 2022	71.68	72.06	70.69	70.80	70.37	121,300
Oct 05, 2022	72.42	72.97	71.51	72.27	71.83	105,700
Oct 04, 2022	72.08	73.33	72.08	73.23	72.78	116,200
Oct 03, 2022	70.11	71.23	69.39	70.63	70.20	143,400
Sep 30, 2022	70.25	71.40	69.13	69.34	68.92	198,100
Sep 29, 2022	70.44	70.44	69.18	69.86	69.43	160,200
Sep 28, 2022	70.47	72.10	69.95	71.29	70.86	286,900
Sep 27, 2022	71.74	72.11	69.23	69.75	69.32	151,800
Sep 26, 2022	71.21	72.22	70.29	70.51	70.08	207,800
Sep 23, 2022	72.08	72.16	70.47	71.00	70.57	246,400
Sep 22, 2022	73.01	73.51	72.29	72.75	72.31	150,000
Sep 21, 2022	75.01	75.74	73.42	73.49	73.04	170,200
Sep 20, 2022	74.69	75.31	73.85	74.37	73.92	143,100
Sep 19, 2022	73.90	75.83	73.90	75.77	75.31	157,200
Sep 16, 2022	73.74	74.46	72.85	74.30	73.85	327,100
Sep 15, 2022	75.36	76.04	74.00	74.37	73.92	134,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,126.00+2.50(+0.06%)

Dow Futures33,914.00-20.00(-0.06%)

Nasdaq Futures12,538.25+22.75(+0.18%)

Russell 2000 Futures1,964.30-0.80(-0.04%)

Crude Oil75.37+1.26(+1.70%)

Gold1,881.10+1.60(+0.09%)

Sensient Technologies Corporation (SXT)

S&P Futures
4,126.00
+2.50(+0.06%)

Dow Futures
33,914.00
-20.00(-0.06%)

Nasdaq Futures
12,538.25
+22.75(+0.18%)

Russell 2000 Futures
1,964.30
-0.80(-0.04%)

Crude Oil
75.37
+1.26(+1.70%)

Gold
1,881.10
+1.60(+0.09%)