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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$23.99$39.12130,600——
2004-12-30$24.16$39.3990,900——
2004-12-29$24.19$39.4483,100——
2004-12-28$24.05$39.21105,100——
2004-12-27$23.66$38.5894,600——
2004-12-23$23.85$38.8995,600——
2004-12-22$23.95$39.05125,200——
2004-12-21$23.88$38.94151,700——
2004-12-20$23.36$38.09129,300——
2004-12-17$23.58$38.45240,100——
2004-12-16$23.63$38.53193,900——
2004-12-15$23.59$38.46124,000——
2004-12-14$23.34$38.06129,000——
2004-12-13$23.07$37.61124,700——
2004-12-10$22.68$36.98104,400——
2004-12-09$22.60$36.85148,900——
2004-12-08$22.76$37.11147,400——
2004-12-07$22.38$36.49132,500——
2004-12-06$23.00$37.50158,500——
2004-12-03$23.14$37.73111,900——
2004-12-02$23.28$37.96140,700——
2004-12-01$23.42$38.19165,400——
2004-11-30$23.05$37.58150,300——
2004-11-29$23.25$37.91306,800——
2004-11-26$23.37$38.1057,900——
2004-11-24$23.29$37.9785,900——
2004-11-23$22.97$37.45115,500——
2004-11-22$22.95$37.42120,500——
2004-11-19$22.43$36.57164,000——
2004-11-18$23.06$37.60248,100——
2004-11-17$22.76$37.11237,200——
2004-11-16$22.10$36.03127,600——
2004-11-15$22.20$36.20182,200——
2004-11-12$22.47$36.64155,800——
2004-11-11$22.44$36.59248,400——
2004-11-10$21.92$35.74360,300——
2004-11-09$22.10$36.03319,500——
2004-11-08$22.74$37.08169,200——
2004-11-05$23.32$38.02204,400——
2004-11-04$22.89$37.32161,200——
2004-11-03$22.60$36.60218,800——
2004-11-02$21.90$35.47251,000——
2004-11-01$22.16$35.89153,000——
2004-10-29$21.72$35.18112,800——
2004-10-28$21.73$35.19166,000——
2004-10-27$21.53$34.87223,200——
2004-10-26$21.55$34.90170,600——
2004-10-25$21.42$34.69171,200——
2004-10-22$20.95$33.93124,500——
2004-10-21$21.51$34.84174,400——
2004-10-20$21.21$34.35163,400——
2004-10-19$20.80$33.69210,900——
2004-10-18$21.58$34.95268,500——
2004-10-15$21.01$34.03190,000——
2004-10-14$20.86$33.79127,000——
2004-10-13$20.66$33.46158,600——
2004-10-12$21.10$34.17131,400——
2004-10-11$21.11$34.1977,900——
2004-10-08$21.10$34.17161,100——
2004-10-07$21.21$34.35156,600——
2004-10-06$21.83$35.36124,300——
2004-10-05$21.87$35.42151,400——
2004-10-04$21.85$35.39207,200——
2004-10-01$22.05$35.71185,800——
2004-09-30$21.64$35.05141,700——
2004-09-29$21.52$34.85163,600——
2004-09-28$21.59$34.97134,200——
2004-09-27$21.39$34.64162,100——
2004-09-24$21.07$34.13169,000——
2004-09-23$21.13$34.22131,000——
2004-09-22$21.17$34.29148,500——
2004-09-21$21.60$34.98112,500——
2004-09-20$21.51$34.84124,600——
2004-09-17$21.65$35.07215,400——
2004-09-16$21.85$35.3993,400——
2004-09-15$21.67$35.10129,700——
2004-09-14$21.55$34.9083,800——
2004-09-13$21.61$35.0090,800——
2004-09-10$21.55$34.90116,600——
2004-09-09$21.72$35.18183,500——
2004-09-08$21.14$34.24199,300——
2004-09-07$21.70$35.15153,000——
2004-09-03$21.22$34.37140,100——
2004-09-02$21.39$34.64148,500——
2004-09-01$20.63$33.41193,100——
2004-08-31$21.00$34.01218,300——
2004-08-30$20.14$32.62150,000——
2004-08-27$20.95$33.93168,800——
2004-08-26$20.44$33.11199,700——
2004-08-25$20.39$33.02173,700——
2004-08-24$20.08$32.52119,500——
2004-08-23$20.02$32.43217,400——
2004-08-20$20.25$32.80171,800——
2004-08-19$19.95$32.31173,500——
2004-08-18$20.00$32.39138,800——
2004-08-17$19.85$32.15151,500——
2004-08-16$20.10$32.55168,900——
2004-08-13$19.35$31.34181,400——
2004-08-12$19.45$31.50374,000——
2004-08-11$19.44$31.49180,700——
2004-08-10$19.60$31.75139,200——
2004-08-09$19.25$31.18141,800——
2004-08-06$19.44$31.49163,700——
2004-08-05$19.76$32.00160,900——
2004-08-04$20.23$32.52322,100——
2004-08-03$20.50$32.96188,100——
2004-08-02$20.57$33.07200,900——
2004-07-30$20.64$33.18220,800——
2004-07-29$20.51$32.97276,900——
2004-07-28$20.35$32.72288,000——
2004-07-27$20.85$33.52234,900——
2004-07-26$20.68$33.25286,300——
2004-07-23$21.01$33.78297,100——
2004-07-22$21.12$33.95398,700——
2004-07-21$21.49$34.55337,100——
2004-07-20$21.97$35.32347,200——
2004-07-19$21.19$34.07751,000——
2004-07-16$20.70$33.28155,900——
2004-07-15$20.90$33.60195,900——
2004-07-14$20.53$33.00273,300——
2004-07-13$21.14$33.99121,500——
2004-07-12$21.18$34.05145,500——
2004-07-09$20.97$33.7186,600——
2004-07-08$20.68$33.25122,400——
2004-07-07$20.83$33.49116,100——
2004-07-06$21.17$34.03190,500——
2004-07-02$21.20$34.08101,000——
2004-07-01$21.44$34.47205,100——
2004-06-30$21.48$34.53429,100——
2004-06-29$21.55$34.64201,800——
2004-06-28$21.12$33.95262,300——
2004-06-25$20.72$33.31239,100——
2004-06-24$21.16$34.02118,700——
2004-06-23$21.36$34.34159,100——
2004-06-22$21.20$34.08169,800——
2004-06-21$20.96$33.70204,500——
2004-06-18$21.26$34.18378,000——
2004-06-17$20.83$33.49134,600——
2004-06-16$20.83$33.49101,500——
2004-06-15$20.95$33.68220,900——
2004-06-14$20.46$32.89195,000——
2004-06-10$20.70$33.28214,500——
2004-06-09$20.54$33.02178,100——
2004-06-08$20.52$32.99108,700——
2004-06-07$20.54$33.02125,700——
2004-06-04$20.01$32.17171,200——
2004-06-03$19.80$31.83194,300——
2004-06-02$20.14$32.38122,800——
2004-06-01$20.22$32.51165,200——
2004-05-28$20.20$32.47103,400——
2004-05-27$20.41$32.81160,300——
2004-05-26$20.30$32.64144,000——
2004-05-25$20.10$32.31181,700——
2004-05-24$19.85$31.91202,400——
2004-05-21$19.52$31.38164,700——
2004-05-20$19.47$31.30102,600——
2004-05-19$19.52$31.38295,800——
2004-05-18$19.53$31.40141,000——
2004-05-17$19.35$31.11302,100——
2004-05-14$19.77$31.78190,600——
2004-05-13$19.65$31.59184,100——
2004-05-12$19.68$31.64183,700——
2004-05-11$19.80$31.83214,600——
2004-05-10$19.70$31.67420,100——
2004-05-07$19.75$31.75349,000——
2004-05-06$20.30$32.64211,900——
2004-05-05$20.55$32.80227,900——
2004-05-04$20.43$32.60213,700——
2004-05-03$20.46$32.65266,900——
2004-04-30$20.46$32.65191,000——
2004-04-29$20.44$32.62289,800——
2004-04-28$20.69$33.02265,100——
2004-04-27$21.01$33.53162,200——
2004-04-26$21.05$33.59213,400——
2004-04-23$21.00$33.51492,000——
2004-04-22$21.05$33.59309,700——
2004-04-21$21.05$33.59388,700——
2004-04-20$21.22$33.87811,100——
2004-04-19$21.70$34.631,521,100——
2004-04-16$18.69$29.83196,500——
2004-04-15$18.75$29.92373,100——
2004-04-14$18.58$29.65428,900——
2004-04-13$18.56$29.62351,600——
2004-04-12$18.72$29.88208,700——
2004-04-08$18.70$29.84221,700——
2004-04-07$18.80$30.00220,200——
2004-04-06$18.63$29.73309,700——
2004-04-05$18.70$29.84405,300——
2004-04-02$18.88$30.13393,700——
2004-04-01$18.98$30.29310,900——
2004-03-31$18.67$29.80178,400——
2004-03-30$18.83$30.05269,100——
2004-03-29$18.68$29.81458,300——
2004-03-26$18.22$29.08197,900——
2004-03-25$18.21$29.06235,800——
2004-03-24$18.22$29.08211,300——
2004-03-23$18.23$29.09201,100——
2004-03-22$18.15$28.97303,100——
2004-03-19$18.30$29.21340,900——
2004-03-18$18.40$29.36360,400——
2004-03-17$18.62$29.72507,800——
2004-03-16$18.61$29.70488,100——
2004-03-15$18.97$30.27219,300——
2004-03-12$19.50$31.12211,400——
2004-03-11$19.43$31.01266,100——
2004-03-10$19.73$31.49276,300——
2004-03-09$19.73$31.49196,300——
2004-03-08$19.75$31.52177,600——
2004-03-05$19.95$31.84347,900——
2004-03-04$20.13$32.13342,900——
2004-03-03$19.87$31.71174,500——
2004-03-02$19.86$31.69165,300——
2004-03-01$20.08$32.05171,300——
2004-02-27$19.75$31.52194,400——
2004-02-26$19.79$31.58187,600——
2004-02-25$19.19$30.63289,700——
2004-02-24$19.50$31.12293,700——
2004-02-23$19.13$30.53288,000——
2004-02-20$19.61$31.30212,800——
2004-02-19$19.77$31.55407,400——
2004-02-18$20.16$32.17536,800——
2004-02-17$20.55$32.80371,200——
2004-02-13$20.78$33.16200,500——
2004-02-12$20.84$33.26151,600——
2004-02-11$20.90$33.35212,900——
2004-02-10$20.69$33.02318,500——
2004-02-09$20.20$32.24186,100——
2004-02-06$20.25$32.32232,800——
2004-02-05$19.98$31.89228,300——
2004-02-04$20.04$31.74241,600——
2004-02-03$20.30$32.15140,500——
2004-02-02$20.45$32.39146,600——
2004-01-30$20.43$32.36199,600——
2004-01-29$20.35$32.23387,400——
2004-01-28$20.35$32.23190,400——
2004-01-27$20.69$32.77226,400——
2004-01-26$20.77$32.90190,500——
2004-01-23$20.67$32.74264,300——
2004-01-22$20.83$32.99276,000——
2004-01-21$20.88$33.07252,200——
2004-01-20$20.98$33.23541,600——
2004-01-16$20.16$31.93187,100——
2004-01-15$20.10$31.84251,600——
2004-01-14$20.36$32.25121,400——
2004-01-13$20.12$31.87209,500——
2004-01-12$20.12$31.87195,000——
2004-01-09$20.05$31.76338,200——
2004-01-08$20.32$32.19207,300——
2004-01-07$20.07$31.79180,800——
2004-01-06$19.98$31.65206,200——
2004-01-05$20.09$31.82205,600——
2004-01-02$19.82$31.39108,800——