Sensient Technologies Corporation Common Stock (SXT)

Historical Prices For Sensient Technologies Corporation Common Stock (SXT)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	93.61	94.25	91.10	91.53	531,470	91.53
9/30/2025	93.03	94.10	92.27	93.85	590,424	93.85
9/29/2025	95.89	96.03	92.65	93.00	735,644	93.00
9/26/2025	96.97	97.22	94.95	95.48	535,344	95.48
9/25/2025	99.33	99.51	96.34	96.72	412,572	96.72
9/24/2025	100.55	101.13	98.85	99.14	481,352	99.14
9/23/2025	101.45	101.88	99.75	100.43	357,813	100.43
9/22/2025	102.94	102.94	100.18	101.55	405,633	101.55
9/19/2025	103.62	104.24	102.37	102.94	1,017,196	102.94
9/18/2025	100.65	103.90	100.47	103.14	453,167	103.14
9/17/2025	101.23	102.27	100.03	100.83	414,036	100.83
9/16/2025	103.08	103.27	100.34	100.91	504,344	100.91
9/15/2025	106.34	106.55	102.96	102.99	448,021	102.99
9/12/2025	106.23	107.03	105.60	106.42	636,963	106.42
9/11/2025	106.76	109.19	106.37	107.53	567,794	107.53
9/10/2025	111.15	111.47	96.64	106.19	1,548,793	106.19
9/09/2025	112.43	112.89	109.71	111.31	222,519	111.31
9/08/2025	112.94	113.86	112.01	113.21	310,711	113.21
9/05/2025	113.74	114.33	110.86	112.84	272,061	112.84
9/04/2025	113.71	113.87	112.06	112.83	350,633	112.83
9/03/2025	111.36	113.45	110.84	113.14	338,313	113.14
9/02/2025	112.24	113.24	111.75	111.96	231,995	111.96
8/29/2025	115.21	115.21	112.25	113.46	271,557	113.46
8/28/2025	114.02	114.89	112.72	114.80	271,993	114.80
8/27/2025	112.77	113.71	112.08	113.54	694,468	113.54
8/26/2025	112.95	114.16	112.28	112.80	375,153	112.80
8/25/2025	114.80	114.98	113.12	113.13	287,826	113.13
8/22/2025	114.59	116.66	114.38	114.71	473,081	114.71
8/21/2025	113.65	115.40	112.91	114.37	1,792,297	114.37
8/20/2025	112.84	114.67	112.06	113.63	921,519	113.63
8/19/2025	116.42	116.75	113.54	113.83	288,207	113.83
8/18/2025	118.14	119.66	116.01	116.19	516,283	116.19
8/15/2025	115.77	118.43	114.97	118.25	779,821	118.25
8/14/2025	120.07	121.54	112.67	115.55	819,027	115.55
8/13/2025	119.36	121.18	118.61	120.77	475,015	120.77
8/12/2025	115.58	118.48	115.34	118.30	354,625	118.30
8/11/2025	116.94	118.62	115.30	116.00	502,071	116.00
8/08/2025	115.80	116.86	115.06	116.62	291,123	116.62
8/07/2025	115.56	116.22	114.60	115.52	454,878	115.52
8/06/2025	114.18	115.40	113.16	115.01	283,451	115.01
8/05/2025	113.53	114.42	113.30	114.29	288,063	114.29
8/04/2025	111.67	113.41	111.67	113.40	277,919	113.40
8/01/2025	111.71	112.80	110.62	111.71	488,576	111.30
7/31/2025	111.30	113.34	111.28	112.29	387,973	111.88
7/30/2025	111.45	112.70	111.29	111.61	354,961	111.20
7/29/2025	113.98	113.98	111.16	111.40	350,354	110.99
7/28/2025	112.53	114.45	111.51	112.93	490,086	112.52
7/25/2025	102.51	114.59	101.21	113.29	1,008,575	112.87
7/24/2025	107.50	110.28	107.27	110.00	678,997	109.60
7/23/2025	108.03	109.44	106.90	108.26	431,773	107.86
7/22/2025	107.54	108.50	106.52	107.84	445,111	107.44
7/21/2025	109.68	109.68	107.65	108.32	370,276	107.92
7/18/2025	110.02	110.02	108.43	109.09	311,669	108.69
7/17/2025	109.32	110.55	109.17	109.52	426,676	109.12
7/16/2025	108.23	109.49	107.25	109.45	360,427	109.05
7/15/2025	109.69	110.00	107.94	108.28	329,337	107.88
7/14/2025	108.49	109.54	108.29	109.46	251,685	109.06
7/11/2025	108.25	109.62	107.08	108.63	315,578	108.23
7/10/2025	109.11	110.70	108.42	109.25	491,718	108.85
7/09/2025	108.33	108.86	106.99	108.75	400,910	108.35
7/08/2025	107.96	109.09	106.20	108.38	489,913	107.98
7/07/2025	107.38	107.83	106.17	107.23	475,121	106.84
7/03/2025	106.09	108.22	105.16	107.90	450,996	107.50
7/02/2025	103.77	106.07	100.91	105.15	991,130	104.76