NYSE - Delayed Quote
USD
Sensient Technologies Corporation (SXT)
134.84
-1.46
(-1.07%)
At close: September 4 at 4:00:02 PM EDT
134.84
0.00
(0.00%)
After hours: September 4 at 7:50:11 PM EDT
Trade SXT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
135.22
136.27
134.50
134.84
134.84
192,800
Sep 3, 2026
137.28
137.68
134.31
136.30
136.30
373,100
Sep 2, 2026
135.54
138.26
134.78
135.89
135.89
329,400
Sep 1, 2026
133.94
135.62
131.37
134.83
134.83
421,400
Aug 31, 2026
134.52
137.48
134.52
134.94
134.94
309,700
Aug 28, 2026
134.09
136.40
133.82
135.12
135.12
254,300
Aug 27, 2026
135.46
137.25
133.63
133.64
133.64
251,800
Aug 26, 2026
137.65
138.82
135.94
136.96
136.96
284,800
Aug 25, 2026
137.59
138.52
135.02
136.84
136.84
239,500
Aug 24, 2026
135.98
138.24
135.32
137.45
137.45
620,300
Aug 21, 2026
133.70
135.47
132.84
134.56
134.56
424,800
Aug 20, 2026
132.23
135.44
131.70
132.58
132.58
247,000
Aug 19, 2026
133.00
134.35
130.95
133.22
133.22
299,000
Aug 18, 2026
132.90
136.58
129.92
130.14
130.14
210,100
Aug 17, 2026
132.36
134.08
131.90
133.45
133.45
427,300
Aug 14, 2026
129.99
133.88
129.26
133.47
133.47
239,400
Aug 13, 2026
131.21
132.67
129.73
129.99
129.99
365,900
Aug 12, 2026
132.36
132.36
130.25
130.33
130.33
302,500
Aug 11, 2026
128.74
132.47
128.74
131.90
131.90
255,400
Aug 10, 2026
129.38
131.00
128.67
129.36
129.36
267,300
Aug 7, 2026
128.48
131.04
127.95
129.87
129.87
282,300
Aug 6, 2026
130.00
132.33
128.17
128.50
128.50
256,100
Aug 5, 2026
127.80
130.58
127.50
130.23
130.23
286,700
Aug 4, 2026
127.68
128.36
126.18
127.16
127.16
250,900
Aug 3, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
123.08
126.59
121.21
126.09
126.09
250,000
Jul 31, 2026
123.66
124.20
122.03
123.67
123.26
212,400
Jul 30, 2026
123.28
125.35
121.78
123.96
123.55
453,300
Jul 29, 2026
123.25
125.21
121.68
122.60
122.19
470,400
Jul 28, 2026
124.50
126.80
121.21
124.57
124.16
607,900
Jul 27, 2026
129.70
131.04
124.42
124.93
124.52
807,800
Jul 24, 2026
119.98
128.41
116.34
126.79
126.37
1,930,400
Jul 23, 2026
111.00
117.90
111.00
117.03
116.64
1,605,500
Jul 22, 2026
109.51
112.64
107.54
112.46
112.09
717,900
Jul 21, 2026
110.48
110.48
108.03
108.96
108.60
634,800
Jul 20, 2026
109.05
110.95
108.93
109.71
109.35
512,200
Jul 17, 2026
110.09
110.41
108.48
109.05
108.69
545,000
Jul 16, 2026
113.18
114.81
110.48
110.80
110.43
520,000
Jul 15, 2026
113.83
115.96
111.91
113.53
113.15
489,700
Jul 14, 2026
115.70
115.84
113.50
113.54
113.16
418,500
Jul 13, 2026
113.72
116.77
113.21
114.00
113.62
514,100
Jul 10, 2026
117.96
119.62
114.00
115.84
115.46
1,227,000
Jul 9, 2026
120.12
120.80
118.64
119.98
119.58
331,500
Jul 8, 2026
121.51
121.99
118.03
119.25
118.85
414,500
Jul 7, 2026
125.32
125.57
122.12
123.32
122.91
306,600
Jul 6, 2026
124.13
124.76
122.38
124.46
124.05
264,400
Jul 2, 2026
122.84
124.99
122.84
124.49
124.08
337,800
Jul 1, 2026
123.48
125.28
122.38
122.56
122.15
282,500
Jun 30, 2026
119.01
123.47
118.15
123.29
122.88
519,900
Jun 29, 2026
118.44
120.26
115.83
118.56
118.17
661,500
Jun 26, 2026
121.40
121.71
118.59
120.18
119.78
1,215,100
Jun 25, 2026
122.09
123.82
121.14
121.82
121.42
539,400
Jun 24, 2026
118.42
121.88
118.16
120.90
120.50
536,800
Jun 23, 2026
117.95
120.62
116.18
118.74
118.35
382,900
Jun 22, 2026
113.61
119.12
113.61
119.07
118.68
537,300
Jun 18, 2026
113.00
113.63
110.56
113.48
113.10
939,400
Jun 17, 2026
112.79
114.21
110.04
111.05
110.68
656,500
Jun 16, 2026
111.70
115.10
110.50
111.71
111.34
1,616,100
Jun 15, 2026
124.83
126.28
121.58
121.94
121.54
318,900
Jun 12, 2026
125.53
125.84
123.37
124.11
123.70
242,400
Jun 11, 2026
121.08
124.47
120.85
124.19
123.78
370,500
Jun 10, 2026
119.81
120.14
118.00
119.78
119.38
270,300
Jun 9, 2026
114.44
119.81
114.44
119.47
119.07
376,400
Jun 8, 2026
112.48
114.69
112.48
112.86
112.49
289,200
Jun 5, 2026
113.91
113.91
110.67
112.19
111.82
202,000
Jun 4, 2026
113.85
114.03
112.00
112.79
112.42
312,500
Jun 3, 2026
113.50
115.67
111.67
112.87
112.50
442,300
Jun 2, 2026
111.78
114.61
110.95
113.36
112.98
342,900
Jun 1, 2026
112.36
114.66
110.00
111.76
111.39
411,800
May 29, 2026
117.18
117.29
113.67
113.85
113.47
359,200
May 28, 2026
116.76
117.80
114.88
116.61
116.22
243,100
May 27, 2026
117.43
118.67
116.83
117.79
117.40
301,800
May 26, 2026
115.35
117.99
114.79
116.86
116.47
374,900
May 22, 2026
113.85
114.50
111.95
114.44
114.06
239,100
May 21, 2026
112.87
114.78
110.90
113.09
112.72
449,900
May 20, 2026
113.66
116.50
112.92
114.09
113.71
373,500
May 19, 2026
113.00
114.33
110.33
114.10
113.72
501,300
May 18, 2026
115.15
116.71
113.39
113.91
113.53
356,000
May 15, 2026
116.66
117.00
113.82
113.93
113.55
358,200
May 14, 2026
116.81
118.72
115.47
117.24
116.85
361,500
May 13, 2026
115.87
116.99
115.33
115.76
115.38
345,600
May 12, 2026
117.20
118.49
115.58
115.95
115.57
401,300
May 11, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
118.29
119.66
116.56
117.33
116.94
348,800
May 8, 2026
118.57
119.66
117.50
118.20
117.40
358,400
May 7, 2026
119.79
119.87
117.23
117.85
117.05
357,200
May 6, 2026
117.24
119.88
116.09
119.12
118.31
485,100
May 5, 2026
115.35
117.67
112.60
115.73
114.95
415,600
May 4, 2026
111.88
115.50
111.34
114.47
113.69
420,200
May 1, 2026
115.34
115.65
112.37
112.93
112.17
405,700
Apr 30, 2026
112.00
115.85
109.01
113.64
112.87
1,227,700
Apr 29, 2026
122.15
123.01
118.91
120.54
119.72
426,300
Apr 28, 2026
127.18
129.35
122.43
123.07
122.24
554,600
Apr 27, 2026
123.61
126.02
121.00
124.64
123.80
1,077,600
Apr 24, 2026
108.47
124.00
104.99
123.15
122.32
1,763,900
Apr 23, 2026
95.38
99.36
94.18
99.23
98.56
662,400
Apr 22, 2026
98.15
99.93
95.43
95.71
95.06
404,500
Apr 21, 2026
99.77
99.98
97.70
97.88
97.22
397,400
Apr 20, 2026
100.06
101.98
99.42
99.83
99.15
278,700
Apr 17, 2026
96.17
102.00
95.75
100.26
99.58
434,400
Apr 16, 2026
92.09
95.42
91.79
95.33
94.68
273,900
Apr 15, 2026
93.04
93.82
90.63
92.01
91.39
270,100
Apr 14, 2026
94.08
94.59
93.26
93.34
92.71
146,800
Apr 13, 2026
93.75
94.47
92.05
94.23
93.59
238,800
Apr 10, 2026
93.58
93.78
92.62
93.16
92.53
211,000
Apr 9, 2026
93.42
93.71
91.87
92.69
92.06
314,100
Apr 8, 2026
95.54
95.54
93.01
93.94
93.30
448,500
Apr 7, 2026
91.91
93.07
91.19
92.17
91.55
228,400
Apr 6, 2026
92.12
92.95
91.00
92.21
91.59
291,100
Apr 2, 2026
90.08
92.38
89.40
92.33
91.70
312,000
Apr 1, 2026
88.54
92.73
87.78
91.55
90.93
586,400
Mar 31, 2026
87.91
87.91
84.94
86.44
85.85
273,500
Mar 30, 2026
87.96
89.03
86.46
87.19
86.60
265,200
Mar 27, 2026
86.20
87.43
85.33
86.66
86.07
243,500
Mar 26, 2026
85.82
88.05
85.71
87.00
86.41
219,500
Mar 25, 2026
86.01
87.21
84.44
86.79
86.20
218,500
Mar 24, 2026
84.16
85.41
82.93
84.78
84.21
329,100
Mar 23, 2026
85.08
86.75
84.15
84.83
84.26
314,100
Mar 20, 2026
86.00
86.00
82.88
82.96
82.40
944,700
Mar 19, 2026
84.51
86.22
83.48
86.00
85.42
293,300
Mar 18, 2026
88.24
88.24
85.32
85.62
85.04
354,500
Mar 17, 2026
88.79
89.60
88.17
89.15
88.55
256,200
Mar 16, 2026
89.82
90.01
88.39
88.41
87.81
252,100
Mar 13, 2026
92.32
92.62
88.44
89.15
88.55
265,400
Mar 12, 2026
90.15
91.90
90.07
91.63
91.01
210,800
Mar 11, 2026
89.96
91.50
89.54
90.97
90.35
243,100
Mar 10, 2026
90.76
93.67
89.85
91.02
90.40
168,200
Mar 9, 2026
90.16
91.84
87.89
91.32
90.70
243,700
Mar 6, 2026
91.89
92.35
89.87
91.52
90.90
237,500
Mar 5, 2026
95.00
95.53
92.27
93.30
92.67
173,800
Mar 4, 2026
97.94
98.24
95.57
95.92
95.27
208,800
Mar 3, 2026
98.31
98.45
92.14
97.53
96.87
223,700
Mar 2, 2026
100.94
101.75
97.87
100.58
99.90
343,700
Feb 27, 2026
97.24
101.79
97.24
101.53
100.84
460,800
Feb 26, 2026
97.49
98.13
95.06
97.87
97.21
398,900
Feb 25, 2026
96.22
96.99
94.63
96.78
96.12
326,200
Feb 24, 2026
92.73
95.51
91.28
95.20
94.56
340,100
Feb 23, 2026
89.74
92.49
89.60
91.87
91.25
307,100
Feb 20, 2026
90.66
91.67
89.81
90.47
89.86
260,200
Feb 19, 2026
91.59
91.68
88.85
90.69
90.08
319,600
Feb 18, 2026
92.59
93.71
91.17
91.62
91.00
340,700
Feb 17, 2026
90.51
95.03
90.00
92.39
91.76
538,400
Feb 13, 2026
84.00
97.62
82.60
93.03
92.40
1,614,500
Feb 12, 2026
102.32
104.47
97.64
97.93
97.27
597,500
Feb 11, 2026
102.70
103.72
101.36
102.33
101.64
383,700
Feb 10, 2026
100.68
102.98
100.50
102.05
101.36
433,800
Feb 9, 2026
97.82
100.25
96.56
100.13
99.45
275,200
Feb 6, 2026
96.57
98.00
96.57
97.48
96.82
282,600
Feb 5, 2026
100.04
101.82
94.49
96.14
95.49
363,200
Feb 4, 2026
93.51
94.72
93.24
94.13
93.49
285,700
Feb 3, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
94.51
94.73
91.63
93.09
92.46
299,100
Feb 2, 2026
95.11
96.60
94.77
94.98
93.93
257,500
Jan 30, 2026
95.21
96.91
92.55
94.52
93.47
312,800
Jan 29, 2026
95.10
95.85
94.34
95.60
94.54
334,000
Jan 28, 2026
94.83
96.20
93.49
95.06
94.01
212,300
Jan 27, 2026
95.47
96.00
94.43
94.57
93.52
160,100
Jan 26, 2026
96.54
96.89
95.82
95.89
94.83
199,900
Jan 23, 2026
97.81
98.05
95.45
96.02
94.96
131,700
Jan 22, 2026
98.12
98.87
97.71
98.30
97.21
144,600
Jan 21, 2026
96.05
98.18
96.05
97.68
96.60
185,600
Jan 20, 2026
96.04
96.77
94.74
95.17
94.12
194,100
Jan 16, 2026
96.70
97.63
95.84
97.30
96.22
200,000
Jan 15, 2026
96.25
97.52
96.17
97.30
96.22
162,200
Jan 14, 2026
95.56
96.94
94.46
96.07
95.01
309,000
Jan 13, 2026
98.46
99.03
95.02
95.33
94.28
316,200
Jan 12, 2026
98.69
100.30
97.57
98.70
97.61
210,600
Jan 9, 2026
96.95
98.27
96.40
98.12
97.03
189,200
Jan 8, 2026
93.28
97.06
93.28
96.98
95.91
149,000
Jan 7, 2026
94.96
94.96
92.37
93.62
92.58
191,800
Jan 6, 2026
94.34
94.86
93.03
94.82
93.77
240,100
Jan 5, 2026
92.81
96.12
92.81
94.85
93.80
230,000
Jan 2, 2026
93.95
95.21
92.81
93.44
92.41
128,200
Dec 31, 2025
94.58
94.58
93.20
93.95
92.91
121,000
Dec 30, 2025
95.23
95.23
94.23
94.44
93.40
113,400
Dec 29, 2025
96.51
96.51
95.00
95.25
94.20
115,300
Dec 26, 2025
95.93
96.75
95.42
96.11
95.05
187,000
Dec 24, 2025
95.67
96.49
95.60
96.18
95.12
59,300
Dec 23, 2025
96.91
97.40
95.84
96.36
95.29
126,900
Dec 22, 2025
97.55
97.55
95.91
97.23
96.15
261,800
Dec 19, 2025
96.61
97.84
96.21
96.75
95.68
923,100
Dec 18, 2025
96.69
97.66
95.47
97.14
96.07
237,200
Dec 17, 2025
93.69
97.39
92.98
96.56
95.49
594,400
Dec 16, 2025
94.22
94.22
92.69
93.84
92.80
211,500
Dec 15, 2025
94.86
95.03
92.50
94.10
93.06
277,400
Dec 12, 2025
96.39
96.97
93.43
93.91
92.87
385,600
Dec 11, 2025
94.24
95.96
92.34
95.76
94.70
336,300
Dec 10, 2025
93.01
94.78
91.65
94.56
93.51
376,900
Dec 9, 2025
90.29
92.75
89.75
92.66
91.64
260,700
Dec 8, 2025
92.43
93.12
89.80
90.02
89.02
264,600
Dec 5, 2025
94.27
94.51
92.08
92.39
91.37
199,700
Dec 4, 2025
92.81
94.63
92.27
94.42
93.38
261,400
Dec 3, 2025
94.81
95.41
92.52
92.62
91.60
363,500
Dec 2, 2025
96.13
96.77
94.44
94.81
93.76
181,600
Dec 1, 2025
96.59
96.66
94.56
95.65
94.59
266,900
Nov 28, 2025
97.31
97.95
96.96
97.49
96.41
119,800
Nov 26, 2025
96.98
99.03
96.83
97.65
96.57
465,300
Nov 25, 2025
96.58
98.64
96.44
97.30
96.22
292,400
Nov 24, 2025
93.79
96.72
92.41
96.28
95.22
317,300
Nov 21, 2025
93.75
95.56
92.99
94.87
93.82
504,400
Nov 20, 2025
93.75
94.10
92.75
93.30
92.27
310,100
Nov 19, 2025
93.75
94.09
92.25
93.07
92.04
211,300
Nov 18, 2025
92.74
93.75
91.87
93.33
92.30
226,900
Nov 17, 2025
93.42
94.17
92.30
92.74
91.71
165,400
Nov 14, 2025
94.95
94.99
93.70
93.93
92.89
245,400
Nov 13, 2025
94.78
96.64
94.56
95.25
94.20
351,400
Nov 12, 2025
94.60
96.04
94.53
94.81
93.76
308,900
Nov 11, 2025
92.87
95.16
92.63
94.61
93.56
276,300
Nov 10, 2025
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
93.06
93.40
92.29
92.88
91.85
309,300
Nov 7, 2025
92.39
94.15
91.51
93.17
91.73
296,600
Nov 6, 2025
95.51
96.72
91.71
91.98
90.56
388,200
Nov 5, 2025
91.00
96.82
90.01
96.09
94.61
478,900
Nov 4, 2025
92.50
94.83
91.17
91.28
89.87
621,000
Nov 3, 2025
94.12
95.76
89.87
91.91
90.49
915,700
Oct 31, 2025
92.61
102.60
92.38
94.29
92.84
1,069,400
Oct 30, 2025
90.11
92.01
89.02
89.75
88.37
705,700
Oct 29, 2025
93.97
93.97
89.55
90.02
88.63
494,400
Oct 28, 2025
95.53
95.78
94.01
94.44
92.98
529,200
Oct 27, 2025
96.70
97.47
94.20
95.21
93.74
409,800
Oct 24, 2025
96.64
97.02
94.83
96.72
95.23
434,800
Oct 23, 2025
95.65
96.41
95.39
96.17
94.69
184,400
Oct 22, 2025
97.07
97.07
95.21
95.70
94.23
181,400
Oct 21, 2025
96.20
97.66
96.12
96.75
95.26
231,600
Oct 20, 2025
95.83
96.91
94.95
96.81
95.32
247,700
Oct 17, 2025
93.61
95.85
92.92
95.78
94.30
389,700
Oct 16, 2025
94.45
96.72
93.32
93.57
92.13
387,600
Oct 15, 2025
95.29
96.20
94.44
94.85
93.39
358,700
Oct 14, 2025
92.93
96.07
92.89
95.25
93.78
250,800
Oct 13, 2025
92.65
93.92
92.09
93.61
92.17
329,200
Oct 10, 2025
93.00
94.18
92.01
92.65
91.22
600,300
Oct 9, 2025
93.71
94.98
91.39
92.51
91.08
331,400
Oct 8, 2025
92.85
93.84
91.77
93.58
92.14
260,900
Oct 7, 2025
93.59
93.59
91.50
92.34
90.92
440,500
Oct 6, 2025
94.54
95.21
93.62
93.65
92.21
483,900
Oct 3, 2025
91.67
95.74
91.67
94.90
93.44
738,300
Oct 2, 2025
91.29
92.15
88.95
91.75
90.34
617,800
Oct 1, 2025
93.61
94.25
91.10
91.53
90.12
531,500
Sep 30, 2025
93.03
94.10
92.27
93.85
92.40
590,400
Sep 29, 2025
95.89
96.04
92.65
93.00
91.57
735,600
Sep 26, 2025
96.97
97.22
94.95
95.48
94.01
527,500
Sep 25, 2025
99.33
99.51
96.34
96.72
95.23
412,600
Sep 24, 2025
100.55
101.13
98.85
99.14
97.61
481,400
Sep 23, 2025
101.45
101.88
99.75
100.43
98.88
357,800
Sep 22, 2025
102.94
102.94
100.18
101.55
99.98
405,600
Sep 19, 2025
103.62
104.24
102.37
102.94
101.35
1,017,200
Sep 18, 2025
100.65
103.90
100.47
103.14
101.55
453,200
Sep 17, 2025
101.23
102.27
100.03
100.83
99.28
414,000
Sep 16, 2025
103.08
103.27
100.34
100.91
99.35
504,300
Sep 15, 2025
106.34
106.55
102.96
102.99
101.40
448,000
Sep 12, 2025
106.23
107.03
105.60
106.42
104.78
637,000
Sep 11, 2025
106.76
109.19
106.37
107.53
105.87
567,800
Sep 10, 2025
111.15
111.47
96.64
106.19
104.55
1,548,700
Sep 9, 2025
112.43
112.89
109.71
111.31
109.59
222,500
Sep 8, 2025
112.94
113.86
112.01
113.21
111.47
310,700
Sep 5, 2025
113.74
114.33
110.86
112.84
111.10
272,100
