Sensient Technologies (SXT) went public on January 5, 1988, when it opened at a split-adjusted price of $1.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $93.09 | $98.27 | $90.18 | $94.37 | 5,582,965 |
April 2025 | $73.66 | $94.32 | $67.49 | $93.55 | 12,477,377 |
March 2025 | $69.51 | $74.87 | $67.88 | $74.11 | 6,293,604 |
February 2025 | $73.88 | $77.23 | $67.32 | $69.10 | 4,366,888 |
January 2025 | $70.59 | $75.89 | $65.50 | $74.78 | 3,963,981 |
December 2024 | $77.15 | $78.95 | $70.19 | $70.57 | 3,754,399 |
November 2024 | $74.57 | $81.05 | $73.72 | $76.89 | 3,612,611 |
October 2024 | $78.65 | $78.88 | $74.26 | $74.34 | 2,243,972 |
September 2024 | $75.97 | $79.64 | $70.71 | $79.01 | 2,512,574 |
August 2024 | $76.58 | $76.95 | $67.78 | $76.67 | 2,997,631 |
July 2024 | $72.33 | $81.28 | $71.25 | $76.44 | 3,792,262 |
June 2024 | $75.71 | $77.15 | $71.27 | $72.66 | 3,190,173 |
May 2024 | $71.68 | $76.40 | $71.29 | $76.07 | 3,712,339 |
April 2024 | $67.42 | $71.51 | $64.99 | $71.32 | 5,924,916 |
March 2024 | $64.99 | $68.79 | $64.13 | $67.39 | 3,982,204 |
February 2024 | $60.13 | $66.11 | $53.59 | $65.14 | 5,253,376 |
January 2024 | $63.36 | $64.19 | $57.61 | $60.03 | 3,115,507 |
December 2023 | $55.86 | $65.34 | $55.86 | $63.87 | 5,211,409 |
November 2023 | $54.01 | $60.07 | $53.32 | $56.07 | 6,057,932 |
October 2023 | $55.80 | $56.29 | $50.82 | $54.21 | 6,304,754 |
September 2023 | $59.47 | $62.53 | $56.16 | $56.19 | 13,074,433 |
August 2023 | $60.94 | $61.16 | $55.11 | $59.19 | 4,262,951 |
July 2023 | $67.47 | $68.23 | $60.00 | $61.12 | 3,715,142 |
June 2023 | $68.72 | $75.11 | $65.66 | $67.89 | 2,938,017 |
May 2023 | $70.68 | $73.14 | $68.01 | $68.75 | 2,451,502 |
