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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.90$75.05226,600——
2011-12-29$38.56$76.36110,300——
2011-12-28$37.78$74.81178,300——
2011-12-27$38.66$76.55122,900——
2011-12-23$38.44$76.12114,600——
2011-12-22$38.14$75.52142,300——
2011-12-21$38.15$75.54175,100——
2011-12-20$37.77$74.79463,200——
2011-12-19$36.06$71.41355,600——
2011-12-16$37.25$73.761,011,000——
2011-12-15$36.43$72.14319,100——
2011-12-14$35.22$69.74263,700——
2011-12-13$35.55$70.40228,600——
2011-12-12$36.20$71.68202,800——
2011-12-09$37.04$73.35254,200——
2011-12-08$35.84$70.97229,300——
2011-12-07$36.94$73.15308,100——
2011-12-06$36.93$73.13326,800——
2011-12-05$37.34$73.94295,400——
2011-12-02$37.21$73.68122,900——
2011-12-01$37.19$73.64259,200——
2011-11-30$37.77$74.79406,400——
2011-11-29$35.04$69.39135,800——
2011-11-28$35.09$69.48271,500——
2011-11-25$33.62$66.57107,200——
2011-11-23$33.96$67.25249,100——
2011-11-22$34.73$68.77210,700——
2011-11-21$34.80$68.91288,400——
2011-11-18$35.48$70.26188,600——
2011-11-17$35.36$70.02229,600——
2011-11-16$36.23$71.74193,400——
2011-11-15$36.92$73.11263,000——
2011-11-14$36.38$72.04258,500——
2011-11-11$37.08$73.43198,600——
2011-11-10$36.18$71.64283,300——
2011-11-09$35.66$70.61287,500——
2011-11-08$37.48$74.22183,900——
2011-11-07$37.06$73.39155,600——
2011-11-04$37.31$73.47200,600——
2011-11-03$37.68$74.19303,100——
2011-11-02$36.47$71.81282,300——
2011-11-01$35.27$69.45356,800——
2011-10-31$36.96$72.78312,800——
2011-10-28$38.02$74.86257,600——
2011-10-27$38.34$75.49504,600——
2011-10-26$35.77$70.43466,000——
2011-10-25$35.19$69.29366,500——
2011-10-24$36.64$72.15376,400——
2011-10-21$36.80$72.46426,200——
2011-10-20$34.62$68.17161,700——
2011-10-19$34.63$68.19250,700——
2011-10-18$35.32$69.55356,200——
2011-10-17$34.49$67.91279,800——
2011-10-14$35.86$70.61167,600——
2011-10-13$35.32$69.55191,500——
2011-10-12$35.31$69.53337,600——
2011-10-11$35.11$69.13251,200——
2011-10-10$34.70$68.33250,700——
2011-10-07$33.43$65.83206,200——
2011-10-06$34.24$67.42210,000——
2011-10-05$33.36$65.69332,100——
2011-10-04$33.14$65.25453,000——
2011-10-03$31.55$62.12426,700——
2011-09-30$32.55$64.09315,900——
2011-09-29$33.35$65.67271,100——
2011-09-28$33.16$65.29241,600——
2011-09-27$34.76$68.44259,700——
2011-09-26$33.45$65.86293,400——
2011-09-23$33.06$65.10277,600——
2011-09-22$33.20$65.37374,200——
2011-09-21$34.22$67.38328,000——
2011-09-20$35.15$69.21413,900——
2011-09-19$35.20$69.31212,100——
2011-09-16$35.62$70.14428,700——
2011-09-15$35.14$69.19151,100——
2011-09-14$34.71$68.35278,200——
2011-09-13$34.19$67.32233,300——
2011-09-12$33.34$65.65199,800——
2011-09-09$33.20$65.37299,300——
2011-09-08$34.21$67.36267,000——
2011-09-07$34.90$68.72275,700——
2011-09-06$33.95$66.85206,100——
2011-09-02$34.23$67.40262,100——
2011-09-01$35.76$70.41361,100——
2011-08-31$36.35$71.57372,600——
2011-08-30$36.22$71.32275,700——
2011-08-29$36.06$71.00234,500——
2011-08-26$34.37$67.68269,900——
2011-08-25$33.48$65.92295,900——
2011-08-24$33.83$66.61278,500——
2011-08-23$33.36$65.69506,500——
2011-08-22$32.03$63.07255,600——
2011-08-19$31.91$62.83432,300——
2011-08-18$32.69$64.37533,900——
2011-08-17$33.98$66.91173,200——
2011-08-16$34.11$67.16236,100——
2011-08-15$34.72$68.37159,400——
2011-08-12$34.07$67.09289,400——
2011-08-11$33.54$66.04528,200——
2011-08-10$31.32$61.67347,200——
2011-08-09$32.70$64.39566,800——
2011-08-08$30.92$60.88406,800——
2011-08-05$33.67$66.30432,000——
2011-08-04$34.10$67.14319,800——
2011-08-03$36.27$71.00198,600——
2011-08-02$36.01$70.49202,000——
2011-08-01$36.89$72.22277,000——
2011-07-29$37.12$72.67190,100——
2011-07-28$37.29$73.00129,000——
2011-07-27$37.52$73.45225,300——
2011-07-26$38.39$75.15203,900——
2011-07-25$39.00$76.35288,000——
2011-07-22$39.45$77.23249,200——
2011-07-21$39.05$76.45168,600——
2011-07-20$38.10$74.59101,800——
2011-07-19$38.26$74.90137,600——
2011-07-18$37.41$73.2499,000——
2011-07-15$37.95$74.29148,700——
2011-07-14$37.66$73.72179,000——
2011-07-13$38.24$74.86168,100——
2011-07-12$38.13$74.65147,300——
2011-07-11$38.32$75.02121,100——
2011-07-08$38.76$75.88116,000——
2011-07-07$38.74$75.84143,300——
2011-07-06$38.25$74.88161,400——
2011-07-05$37.81$74.02168,000——
2011-07-01$37.90$74.19248,300——
2011-06-30$37.07$72.57224,500——
2011-06-29$37.01$72.45154,200——
2011-06-28$37.07$72.57232,900——
2011-06-27$36.44$71.34231,900——
2011-06-24$36.35$71.16251,000——
2011-06-23$36.64$71.73136,000——
2011-06-22$36.60$71.65156,500——
2011-06-21$36.93$72.30248,200——
2011-06-20$36.26$70.98237,800——
2011-06-17$35.55$69.59307,500——
2011-06-16$35.35$69.20222,200——
2011-06-15$35.38$69.26209,600——
2011-06-14$35.97$70.42185,800——
2011-06-13$35.15$68.81151,300——
2011-06-10$35.04$68.60284,800——
2011-06-09$35.45$69.40138,600——
2011-06-08$35.24$68.99167,300——
2011-06-07$35.44$69.38118,500——
2011-06-06$35.44$69.38184,200——
2011-06-03$35.70$69.89241,600——
2011-06-02$37.00$72.43154,400——
2011-06-01$37.45$73.31505,900——
2011-05-31$38.05$74.49502,900——
2011-05-27$37.42$73.2696,800——
2011-05-26$37.13$72.69247,700——
2011-05-25$36.77$71.98188,100——
2011-05-24$36.42$71.30169,700——
2011-05-23$36.53$71.51158,300——
2011-05-20$37.30$73.02183,500——
2011-05-19$37.63$73.67139,700——
2011-05-18$37.31$73.04244,600——
2011-05-17$37.07$72.57158,200——
2011-05-16$37.28$72.98183,300——
2011-05-13$37.60$73.61199,700——
2011-05-12$37.97$74.33236,000——
2011-05-11$37.37$73.16192,900——
2011-05-10$37.83$74.06226,200——
2011-05-09$37.31$73.04156,000——
2011-05-06$36.70$71.85199,900——
2011-05-05$36.33$71.12197,200——
2011-05-04$36.62$71.28134,000——
2011-05-03$37.08$72.17180,000——
2011-05-02$37.40$72.80166,000——
2011-04-29$37.89$73.75190,000——
2011-04-28$37.89$73.75136,700——
2011-04-27$37.79$73.56214,700——
2011-04-26$37.56$73.11333,600——
2011-04-25$36.98$71.98111,600——
2011-04-21$36.94$71.90168,300——
2011-04-20$37.00$72.02167,900——
2011-04-19$36.30$70.66265,600——
2011-04-18$36.09$70.25373,600——
2011-04-15$36.82$71.67266,300——
2011-04-14$36.69$71.41182,100——
2011-04-13$36.33$70.71238,100——
2011-04-12$36.39$70.83232,700——
2011-04-11$36.35$70.75293,400——
2011-04-08$36.48$71.01182,000——
2011-04-07$37.00$72.02168,800——
2011-04-06$37.22$72.45125,300——
2011-04-05$37.08$72.17190,900——
2011-04-04$36.77$71.57145,800——
2011-04-01$36.43$70.91200,100——
2011-03-31$35.84$69.76188,300——
2011-03-30$36.08$70.23164,200——
2011-03-29$35.89$69.86138,000——
2011-03-28$35.53$69.16157,600——
2011-03-25$35.77$69.62214,500——
2011-03-24$35.21$68.53164,400——
2011-03-23$35.12$68.36170,400——
2011-03-22$34.94$68.01181,800——
2011-03-21$34.91$67.95305,200——
2011-03-18$34.04$66.26376,300——
2011-03-17$33.44$65.09338,400——
2011-03-16$32.63$63.51558,300——
2011-03-15$32.67$63.59411,900——
2011-03-14$32.99$64.21340,600——
2011-03-11$32.73$63.71398,900——
2011-03-10$32.40$63.06412,500——
2011-03-09$32.97$64.17263,200——
2011-03-08$33.17$64.56264,700——
2011-03-07$32.67$63.59345,200——
2011-03-04$32.98$64.19274,400——
2011-03-03$33.64$65.48299,600——
2011-03-02$33.16$64.54256,700——
2011-03-01$33.04$64.31386,000——
2011-02-28$33.38$64.97368,500——
2011-02-25$33.50$65.21227,400——
2011-02-24$33.17$64.56492,400——
2011-02-23$33.05$64.33363,000——
2011-02-22$33.14$64.50321,500——
2011-02-18$33.77$65.73193,600——
2011-02-17$33.69$65.57132,300——
2011-02-16$33.60$65.40219,800——
2011-02-15$33.49$65.19158,200——
2011-02-14$33.58$65.3698,800——
2011-02-11$33.50$65.21211,400——
2011-02-10$33.24$64.70309,800——
2011-02-09$33.35$64.91232,100——
2011-02-08$33.25$64.72559,300——
2011-02-07$32.99$64.21856,800——
2011-02-04$33.79$65.36354,400——
2011-02-03$34.36$66.46256,200——
2011-02-02$34.20$66.15258,200——
2011-02-01$34.17$66.10598,200——
2011-01-31$33.91$65.59610,100——
2011-01-28$34.11$65.98407,900——
2011-01-27$34.96$67.62319,800——
2011-01-26$35.18$68.05516,900——
2011-01-25$35.19$68.07389,600——
2011-01-24$35.35$68.38304,700——
2011-01-21$35.29$68.26328,000——
2011-01-20$35.44$68.55253,000——
2011-01-19$35.78$69.21290,200——
2011-01-18$36.44$70.49284,900——
2011-01-14$36.01$69.65216,600——
2011-01-13$35.69$69.04221,500——
2011-01-12$34.99$67.68529,900——
2011-01-11$35.61$68.88326,200——
2011-01-10$35.55$68.77571,200——
2011-01-07$35.51$68.69668,800——
2011-01-06$36.78$71.14317,300——
2011-01-05$37.05$71.67149,400——
2011-01-04$36.72$71.03271,800——
2011-01-03$37.19$71.94201,400——