Sensient Technologies (SXT) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free SXT Stock Alerts $77.67 +0.92 (+1.20%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Sensient Technologies Stock Price Performance5 Day Performance+3.70%1 Month Performance+4.28%3 Month Performance+16.48%6 Month Performance+30.06%Year-To-Date Performance+17.68%1 Year Performance+0.71% Receive SXT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sensient Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. SXT Stock Chart for Sunday, June, 2, 2024 SXT Chart by TradingView Sensient Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$76.76$77.65+1.16%$78.00$76.47296,524 shs$3.29 billion05/30/2024$74.25$76.76+3.38%$76.88$74.81329,747 shs$3.25 billion05/29/2024$74.90$74.25-0.87%$75.42$74.25202,891 shs$3.15 billion05/28/2024$75.46$74.90-0.74%$75.86$74.31140,867 shs$3.17 billion05/27/2024$75.46$75.46$75.74$74.61107,500 shs$3.20 billion05/24/2024$74.55$75.44+1.19%$75.74$74.61107,537 shs$3.20 billion Get the Latest News and Ratings for SXT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sensient Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$75.13$74.55-0.77%$75.33$74.12117,568 shs$3.16 billion05/22/2024$76.01$75.13-1.16%$75.59$74.77117,116 shs$3.18 billion05/21/2024$75.67$76.01+0.45%$76.01$75.32254,154 shs$3.22 billion05/20/2024$75.98$75.67-0.41%$75.98$75.4263,876 shs$3.21 billion05/17/2024$75.48$76.00+0.70%$76.32$75.38103,743 shs$3.22 billion05/16/2024$75.24$75.48+0.31%$75.55$74.56143,625 shs$3.20 billion05/15/2024$75.08$75.24+0.21%$75.60$74.45157,718 shs$3.19 billion05/14/2024$75.59$75.08-0.67%$76.45$74.89168,468 shs$3.18 billion05/13/2024$76.39$75.59-1.05%$76.71$75.57165,064 shs$3.20 billion05/10/2024$76.26$76.39+0.17%$76.41$75.56116,345 shs$3.23 billion05/09/2024$76.12$76.26+0.18%$76.75$75.87152,218 shs$3.23 billion05/08/2024$75.65$76.12+0.62%$76.18$75.46213,507 shs$3.22 billion05/07/2024$75.01$75.65+0.85%$75.83$75.10168,912 shs$3.20 billion05/06/2024$74.00$75.01+1.36%$75.01$74.19108,241 shs$3.18 billion05/03/2024$74.48$74.05-0.58%$75.09$73.52176,161 shs$3.14 billion05/02/2024$73.64$74.48+1.15%$74.75$73.75170,452 shs$3.15 billion05/01/2024$73.24$73.64+0.54%$75.04$73.19237,181 shs$3.12 billion04/30/2024$72.71$73.24+0.73%$73.26$71.73229,164 shs$3.10 billion04/29/2024$70.36$72.71+3.34%$73.42$70.62256,981 shs$3.08 billion04/26/2024$69.64$70.35+1.02%$71.84$70.34271,131 shs$2.95 billion04/25/2024$70.03$69.64-0.56%$69.72$68.83244,224 shs$2.95 billion04/24/2024$69.90$70.03+0.19%$70.81$69.391.28 million shs$2.97 billion04/23/2024$68.97$69.90+1.35%$70.35$69.19365,165 shs$2.96 billion04/22/2024$69.14$68.97-0.25%$69.57$68.41310,252 shs$2.92 billion04/19/2024$68.22$69.09+1.28%$69.20$68.20189,088 shs$2.93 billion04/18/2024$67.81$68.22+0.60%$68.69$67.87338,605 shs$2.89 billion04/17/2024$68.26$67.81-0.65%$69.37$67.81147,167 shs$2.87 billion04/16/2024$69.07$68.26-1.18%$69.00$67.52239,781 shs$2.89 billion04/15/2024$68.32$69.07+1.10%$69.39$68.26269,845 shs$2.92 billion04/12/2024$69.61$68.33-1.85%$69.28$67.82149,300 shs$2.89 billion04/11/2024$68.88$69.61+1.06%$69.68$68.49136,881 shs$2.95 billion04/10/2024$71.76$68.88-4.01%$70.05$68.12232,716 shs$2.92 billion04/09/2024$69.84$71.76+2.75%$72.76$70.02242,500 shs$3.04 billion04/08/2024$67.31$69.84+3.76%$70.58$67.91222,806 shs$2.96 billion[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.04/05/2024$67.54$67.37-0.25%$67.47$66.77110,414 shs$2.85 billion04/04/2024$68.69$67.54-1.67%$69.54$67.45104,659 shs$2.86 billion04/03/2024$67.48$68.69+1.79%$68.94$67.60138,038 shs$2.91 billion04/02/2024$68.64$67.48-1.69%$68.24$67.03279,765 shs$2.86 billion04/01/2024$69.19$68.64-0.79%$69.23$67.99160,951 shs$2.91 billion03/29/2024$69.20$69.19-0.01%$69.43$68.63176,199 shs$2.93 billion03/28/2024$68.86$69.20+0.49%$69.43$68.63176,199 shs$2.93 billion03/27/2024$67.52$68.86+1.98%$68.97$68.08257,663 shs$2.92 billion03/26/2024$67.70$67.52-0.27%$68.04$66.96162,479 shs$2.86 billion03/25/2024$67.86$67.70-0.24%$68.54$67.51103,338 shs$2.87 billion03/22/2024$69.77$67.90-2.69%$69.86$67.90127,645 shs$2.87 billion03/21/2024$69.59$69.77+0.26%$70.02$69.44148,992 shs$2.95 billion03/20/2024$68.25$69.59+1.96%$70.08$68.15149,078 shs$2.95 billion03/19/2024$67.99$68.25+0.38%$68.88$67.78238,945 shs$2.89 billion03/18/2024$68.91$67.99-1.34%$69.13$67.94288,108 shs$2.88 billion03/15/2024$67.90$68.91+1.49%$69.03$67.71557,024 shs$2.92 billion03/14/2024$69.98$67.90-2.97%$69.28$66.96236,153 shs$2.88 billion03/13/2024$69.20$69.98+1.13%$70.62$69.14174,417 shs$2.96 billion03/12/2024$69.06$69.20+0.20%$69.40$68.48118,677 shs$2.93 billion03/11/2024$68.67$69.06+0.57%$69.35$68.20149,463 shs$2.92 billion03/08/2024$67.86$68.67+1.19%$69.05$67.92156,208 shs$2.91 billion03/07/2024$66.20$67.86+2.51%$67.88$66.54117,205 shs$2.87 billion03/06/2024$66.23$66.20-0.05%$66.59$65.84134,245 shs$2.80 billion03/05/2024$66.80$66.23-0.85%$66.87$65.88142,333 shs$2.80 billion03/04/2024$66.68$66.80+0.18%$67.26$66.46321,639 shs$2.83 billion03/01/2024$66.88$66.69-0.28%$66.82$65.97189,320 shs$2.82 billion Related Companies: NewMarket Stock Price Chart Ashland Stock Price Chart Balchem Stock Price Chart H.B. Fuller Stock Price Chart Quaker Chemical Stock Price Chart Innospec Stock Price Chart Minerals Technologies Stock Price Chart Stepan Stock Price Chart FutureFuel Stock Price Chart Flotek Industries Stock Price Chart Receive SXT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sensient Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SXT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sensient Technologies Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.