Sensient Technologies Corporation Common Stock (NY:SXT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	98.66	98.69	97.73	98.52	270,817	+0.11(+0.11%)
Jun 27, 2025	98.05	99.48	97.62	98.41	621,926	+0.28(+0.29%)
Jun 26, 2025	99.14	101.21	97.02	98.13	596,898	-0.47(-0.48%)
Jun 25, 2025	97.33	99.58	96.28	98.60	788,119	+0.76(+0.78%)
Jun 24, 2025	98.31	99.17	97.69	97.84	393,855	-0.38(-0.39%)
Jun 23, 2025	95.60	98.50	95.60	98.22	365,614	+2.33(+2.43%)
Jun 20, 2025	96.62	96.84	95.12	95.89	419,096	-0.48(-0.50%)
Jun 18, 2025	94.44	96.98	94.44	96.37	353,027	+1.80(+1.90%)
Jun 17, 2025	94.30	95.67	94.14	94.57	293,882	-0.05(-0.05%)
Jun 16, 2025	95.52	95.78	94.42	94.62	320,394	-0.13(-0.14%)
Jun 13, 2025	93.34	95.31	92.68	94.75	337,716	+0.02(+0.02%)
Jun 12, 2025	94.90	95.36	94.41	94.73	225,708	-0.39(-0.41%)
Jun 11, 2025	96.67	97.00	94.68	95.12	213,193	-1.32(-1.37%)
Jun 10, 2025	95.55	97.28	94.99	96.44	206,745	-0.27(-0.28%)
Jun 09, 2025	96.43	97.89	96.07	96.71	241,020	+0.71(+0.74%)
Jun 06, 2025	97.17	97.39	95.98	96.00	216,863	-0.03(-0.03%)
Jun 05, 2025	95.64	96.33	94.99	96.03	239,123	+0.44(+0.46%)
Jun 04, 2025	93.98	95.86	93.23	95.59	205,931	+1.72(+1.83%)
Jun 03, 2025	94.49	94.49	93.05	93.87	302,124	-0.62(-0.66%)
Jun 02, 2025	93.99	96.10	93.69	94.49	382,441	-0.04(-0.04%)
May 30, 2025	94.00	95.06	94.00	94.53	264,336	+0.08(+0.08%)
May 29, 2025	94.99	94.99	93.29	94.45	326,699	+0.08(+0.08%)
May 28, 2025	94.97	95.73	94.25	94.37	256,008	-0.99(-1.04%)
May 27, 2025	94.34	95.47	94.16	95.36	173,680	+1.42(+1.51%)
May 23, 2025	93.31	94.51	93.20	93.94	193,869	+0.13(+0.14%)
May 22, 2025	94.04	94.19	92.86	93.81	184,506	-0.42(-0.45%)
May 21, 2025	93.78	95.32	93.57	94.23	231,771	-0.50(-0.53%)
May 20, 2025	94.09	95.67	94.09	94.73	204,280	+0.28(+0.30%)
May 19, 2025	93.68	94.90	92.89	94.45	205,301	+0.17(+0.18%)
May 16, 2025	94.21	94.62	93.10	94.28	345,438	-0.26(-0.28%)
May 15, 2025	91.79	94.74	91.76	94.54	215,788	+2.71(+2.95%)
May 14, 2025	92.13	92.30	90.18	91.83	329,486	-0.82(-0.89%)
May 13, 2025	95.30	95.67	92.49	92.65	415,121	-2.29(-2.41%)
May 12, 2025	97.62	98.27	94.59	94.94	332,883	-0.29(-0.30%)
May 09, 2025	94.60	95.53	94.22	95.23	311,086	+0.31(+0.33%)
May 08, 2025	93.95	96.06	93.86	94.92	292,012	+1.01(+1.07%)
May 07, 2025	94.13	94.89	93.05	93.92	453,036	-0.40(-0.42%)
May 06, 2025	92.88	94.70	92.16	94.31	334,565	+1.11(+1.19%)
May 05, 2025	93.50	94.29	93.00	93.21	220,303	-0.12(-0.13%)
May 02, 2025	92.55	94.10	92.55	93.33	253,117	+1.07(+1.15%)