Range Low Price High Price Comment
30 days $107.58 $131.04 Friday, 31st Jul 2026 SXT stock ended at $123.67. This is 0.234% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.72% from a day low at $122.03 to a day high of $124.13.
90 days $107.58 $131.04
52 weeks $82.60 $131.04

Historical Sensient Technologies Corporation prices

Date Open High Low Close Volume
Jul 31, 2026 $122.95 $124.13 $122.03 $123.67 139 966
Jul 30, 2026 $123.12 $125.35 $122.32 $123.96 349 764
Jul 29, 2026 $122.33 $125.21 $121.68 $122.60 390 640
Jul 28, 2026 $123.80 $126.80 $121.21 $124.57 604 278
Jul 27, 2026 $129.70 $131.04 $124.42 $124.93 807 804
Jul 24, 2026 $120.50 $128.42 $116.34 $126.79 1 789 717
Jul 23, 2026 $111.00 $117.83 $111.00 $117.03 1 605 445
Jul 22, 2026 $109.51 $112.65 $107.58 $112.46 592 318
Jul 21, 2026 $110.48 $110.48 $108.03 $108.96 547 729
Jul 20, 2026 $109.05 $110.95 $108.93 $109.71 503 531
Jul 17, 2026 $109.08 $110.41 $108.49 $109.05 473 824
Jul 16, 2026 $114.43 $114.81 $110.48 $110.80 403 112
Jul 15, 2026 $113.66 $115.96 $112.03 $113.53 405 182
Jul 14, 2026 $115.03 $115.75 $113.50 $113.54 336 443
Jul 13, 2026 $115.68 $115.80 $113.21 $114.00 423 926
Jul 10, 2026 $117.77 $119.62 $114.00 $115.84 1 114 808
Jul 09, 2026 $121.53 $121.53 $118.85 $119.98 317 813
Jul 08, 2026 $122.39 $122.39 $118.03 $119.25 315 359
Jul 07, 2026 $125.30 $125.57 $122.12 $123.32 306 620
Jul 06, 2026 $124.13 $124.80 $122.38 $124.46 195 593
Jul 02, 2026 $122.84 $124.99 $122.84 $124.49 234 309
Jul 01, 2026 $123.48 $125.28 $122.38 $122.56 181 706
Jun 30, 2026 $119.01 $123.46 $118.15 $123.29 416 591
Jun 29, 2026 $117.45 $120.31 $117.27 $118.56 654 661
Jun 26, 2026 $121.40 $121.71 $118.59 $120.18 661 887

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SXT stock historical prices to predict future price movements?
Trend Analysis: Examine the SXT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SXT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SENSIENT TECHNOLOGIES CORPORATION
Sensient Technologies
Sensient Technologies Corporation, together with its subsidiaries, develops, manufactures, and markets colors, flavors, and other specialty ingredients in North America, Europe, the Asia Pacific, and internationally. It operates through three segments: Flavors & Extracts Group, Color Group, and Asia Pacific Group. The company offers flavor-delivery systems, and compounded and blended products; ingredient products, such as essential oils, natural ...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE