NYSE:SXT | Historical Stock Price | SENSIENT TECHNOLOGIES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$4.51$13.62$41.13$124.14$374.721980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.74$1.7437,125——
1980-12-30$1.70$1.7064,800——
1980-12-29$1.81$1.8141,175——
1980-12-26$1.80$1.8011,475——
1980-12-24$1.78$1.7836,450——
1980-12-23$1.80$1.8062,100——
1980-12-22$1.96$1.9688,425——
1980-12-19$1.93$1.93106,650——
1980-12-18$1.81$1.81124,200——
1980-12-17$1.59$1.5914,850——
1980-12-16$1.59$1.5929,025——
1980-12-15$1.61$1.6119,575——
1980-12-12$1.56$1.5633,750——
1980-12-11$1.50$1.5089,100——
1980-12-10$1.56$1.5637,125——
1980-12-09$1.65$1.6536,450——
1980-12-08$1.56$1.5616,875——
1980-12-05$1.59$1.5993,825——
1980-12-04$1.52$1.52102,600——
1980-12-03$1.50$1.5043,875——
1980-12-02$1.57$1.5726,325——
1980-12-01$1.59$1.5922,275——
1980-11-28$1.59$1.5941,175——
1980-11-26$1.57$1.5790,450——
1980-11-25$1.65$1.6526,325——
1980-11-24$1.61$1.6119,575——
1980-11-21$1.63$1.6318,225——
1980-11-20$1.63$1.6331,050——
1980-11-19$1.63$1.6327,675——
1980-11-18$1.63$1.6316,200——
1980-11-17$1.61$1.6197,200——
1980-11-14$1.63$1.636,750——
1980-11-13$1.67$1.6744,550——
1980-11-12$1.70$1.7012,825——
1980-11-11$1.70$1.7015,525——
1980-11-10$1.67$1.6712,150——
1980-11-07$1.63$1.6353,325——
1980-11-06$1.65$1.6532,400——
1980-11-05$1.70$1.706,750——
1980-11-03$1.63$1.6335,100——
1980-10-31$1.67$1.679,450——
1980-10-30$1.67$1.6723,625——
1980-10-29$1.67$1.6711,475——
1980-10-28$1.72$1.7215,525——
1980-10-27$1.70$1.7016,875——
1980-10-24$1.72$1.7215,525——
1980-10-23$1.70$1.7039,150——
1980-10-22$1.72$1.7220,250——
1980-10-21$1.72$1.728,100——
1980-10-20$1.76$1.767,425——
1980-10-17$1.70$1.7047,250——
1980-10-16$1.72$1.7218,225——
1980-10-15$1.76$1.769,450——
1980-10-14$1.76$1.7646,575——
1980-10-13$1.76$1.769,450——
1980-10-10$1.76$1.7633,075——
1980-10-09$1.76$1.7616,875——
1980-10-08$1.78$1.7812,825——
1980-10-07$1.76$1.7646,575——
1980-10-06$1.74$1.7431,725——
1980-10-03$1.78$1.784,050——
1980-10-02$1.74$1.741,350——
1980-10-01$1.74$1.744,725——
1980-09-30$1.74$1.7416,875——
1980-09-29$1.74$1.7443,875——
1980-09-26$1.81$1.8112,825——
1980-09-25$1.80$1.807,425——
1980-09-24$1.81$1.8112,150——
1980-09-23$1.81$1.8135,100——
1980-09-22$1.81$1.8122,950——
1980-09-19$1.81$1.8122,275——
1980-09-18$1.78$1.7846,575——
1980-09-17$1.81$1.8176,275——
1980-09-16$1.81$1.8112,150——
1980-09-15$1.80$1.808,775——
1980-09-12$1.80$1.8016,875——
1980-09-11$1.80$1.8026,325——
1980-09-10$1.78$1.7810,800——
1980-09-09$1.76$1.7612,150——
1980-09-08$1.78$1.7822,275——
1980-09-05$1.72$1.7258,050——
1980-09-04$1.78$1.7876,275——
1980-09-03$1.80$1.8024,975——
1980-09-02$1.78$1.7812,825——
1980-08-29$1.78$1.7824,975——
1980-08-28$1.76$1.7658,725——
1980-08-27$1.80$1.8019,575——
1980-08-26$1.76$1.7640,500——
1980-08-25$1.78$1.7832,400——
1980-08-22$1.83$1.8311,475——
1980-08-21$1.81$1.8132,400——
1980-08-20$1.78$1.7830,375——
1980-08-19$1.83$1.8312,825——
1980-08-18$1.83$1.8310,125——
1980-08-15$1.87$1.8764,125——
1980-08-14$1.85$1.8518,900——
1980-08-13$1.81$1.8112,825——
1980-08-12$1.81$1.8159,400——
1980-08-11$1.76$1.7654,675——
1980-08-08$1.78$1.7820,250——
1980-08-07$1.78$1.7848,600——
1980-08-06$1.80$1.8097,200——
1980-08-05$1.72$1.7235,775——
1980-08-04$1.72$1.7270,875——
1980-08-01$1.70$1.7091,125——
1980-07-31$1.69$1.6944,550——
1980-07-30$1.69$1.6971,550——
1980-07-29$1.70$1.7060,075——
1980-07-28$1.67$1.6725,650——
1980-07-25$1.65$1.6535,775——
1980-07-24$1.67$1.6732,400——
1980-07-23$1.72$1.7216,200——
1980-07-22$1.70$1.7032,400——
1980-07-21$1.76$1.7696,525——
1980-07-18$1.74$1.7445,900——
1980-07-17$1.74$1.748,775——
1980-07-16$1.76$1.7616,200——
1980-07-15$1.74$1.7418,900——
1980-07-14$1.74$1.7412,825——
1980-07-11$1.76$1.7615,525——
1980-07-10$1.72$1.7224,975——
1980-07-09$1.76$1.76156,600——
1980-07-08$1.78$1.7829,025——
1980-07-07$1.76$1.76172,800——
1980-07-03$1.63$1.6333,750——
1980-07-02$1.67$1.674,725——
1980-07-01$1.69$1.6922,950——
1980-06-30$1.69$1.6915,525——
1980-06-27$1.72$1.7234,425——
1980-06-26$1.67$1.6778,975——
1980-06-25$1.85$1.85142,425——
1980-06-24$1.89$1.8913,500——
1980-06-23$1.91$1.9126,325——
1980-06-20$1.85$1.8523,625——
1980-06-19$1.93$1.9314,175——
1980-06-18$2.02$2.0212,150——
1980-06-17$2.02$2.0224,300——
1980-06-16$2.06$2.0633,750——
1980-06-13$2.07$2.0718,225——
1980-06-12$2.07$2.0741,850——
1980-06-11$2.02$2.0274,925——
1980-06-10$1.91$1.9128,350——
1980-06-09$1.89$1.8910,800——
1980-06-06$1.91$1.9118,900——
1980-06-05$1.85$1.85224,775——
1980-06-04$1.85$1.858,775——
1980-06-03$1.85$1.8512,825——
1980-06-02$1.85$1.8512,825——
1980-05-30$1.85$1.8519,575——
1980-05-29$1.85$1.8514,175——
1980-05-28$1.81$1.8126,325——
1980-05-27$1.83$1.8314,850——
1980-05-23$1.87$1.8758,725——
1980-05-22$1.85$1.8512,825——
1980-05-21$1.85$1.8518,225——
1980-05-20$1.85$1.856,750——
1980-05-19$1.85$1.8530,375——
1980-05-16$1.83$1.834,725——
1980-05-15$1.85$1.8552,650——
1980-05-14$1.87$1.8718,225——
1980-05-13$1.85$1.8523,625——
1980-05-12$1.81$1.8137,125——
1980-05-09$1.81$1.814,725——
1980-05-08$1.80$1.80607,500——
1980-05-07$1.76$1.768,100——
1980-05-06$1.78$1.7825,650——
1980-05-05$1.76$1.7617,550——
1980-05-02$1.70$1.7020,925——
1980-05-01$1.67$1.6733,750——
1980-04-30$1.63$1.6320,250——
1980-04-29$1.59$1.5929,025——
1980-04-28$1.59$1.5914,850——
1980-04-25$1.63$1.6316,200——
1980-04-24$1.67$1.677,425——
1980-04-23$1.63$1.6316,200——
1980-04-22$1.61$1.6116,875——
1980-04-21$1.59$1.597,425——
1980-04-18$1.59$1.5912,825——
1980-04-17$1.61$1.6113,500——
1980-04-16$1.63$1.636,075——
1980-04-15$1.63$1.6314,850——
1980-04-14$1.59$1.59229,500——
1980-04-11$1.63$1.6321,600——
1980-04-10$1.63$1.6321,600——
1980-04-09$1.56$1.5685,725——
1980-04-08$1.63$1.6317,550——
1980-04-07$1.59$1.5918,900——
1980-04-03$1.63$1.63353,025——
1980-04-02$1.67$1.674,725——
1980-04-01$1.65$1.656,075——
1980-03-31$1.67$1.676,075——
1980-03-28$1.69$1.6911,475——
1980-03-27$1.67$1.6741,175——
1980-03-26$1.67$1.677,425——
1980-03-25$1.67$1.6727,675——
1980-03-24$1.70$1.7016,875——
1980-03-21$1.76$1.7618,900——
1980-03-20$1.80$1.804,050——
1980-03-19$1.80$1.809,450——
1980-03-18$1.80$1.8017,550——
1980-03-17$1.83$1.8331,050——