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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.56$72.10286,300——
2012-12-28$35.77$72.53134,400——
2012-12-27$36.16$73.32187,200——
2012-12-26$36.30$73.60180,700——
2012-12-24$36.11$73.2269,900——
2012-12-21$35.83$72.65899,100——
2012-12-20$36.30$73.60193,900——
2012-12-19$36.03$73.06170,400——
2012-12-18$36.34$73.69368,500——
2012-12-17$35.53$72.04232,500——
2012-12-14$35.56$72.10175,100——
2012-12-13$35.82$72.63123,000——
2012-12-12$36.11$73.22132,200——
2012-12-11$36.34$73.69198,200——
2012-12-10$36.25$73.50194,100——
2012-12-07$35.56$72.10209,900——
2012-12-06$36.00$73.00107,800——
2012-12-05$35.87$72.73175,800——
2012-12-04$35.69$72.37121,300——
2012-12-03$35.60$72.19145,400——
2012-11-30$36.20$73.40234,500——
2012-11-29$36.29$73.58132,400——
2012-11-28$35.90$72.79228,200——
2012-11-27$35.71$72.41188,200——
2012-11-26$35.67$72.33175,900——
2012-11-23$35.38$71.7489,400——
2012-11-21$35.25$71.4871,400——
2012-11-20$35.12$71.21162,700——
2012-11-19$35.48$71.94251,400——
2012-11-16$34.09$69.12229,200——
2012-11-15$33.81$68.56156,800——
2012-11-14$34.03$69.00241,800——
2012-11-13$34.76$70.48175,500——
2012-11-12$35.08$71.1389,700——
2012-11-09$34.96$70.89101,800——
2012-11-08$35.12$71.21182,200——
2012-11-07$35.12$71.21192,800——
2012-11-06$36.58$73.73113,400——
2012-11-05$36.35$73.2696,000——
2012-11-02$36.47$73.50209,800——
2012-11-01$37.44$75.46279,000——
2012-10-31$36.38$73.32167,200——
2012-10-26$36.39$73.34130,800——
2012-10-25$36.32$73.20116,600——
2012-10-24$35.88$72.32166,600——
2012-10-23$36.19$72.94224,100——
2012-10-22$35.53$71.61187,000——
2012-10-19$35.47$71.49263,700——
2012-10-18$37.46$75.50156,600——
2012-10-17$37.71$76.00179,500——
2012-10-16$36.73$74.03183,600——
2012-10-15$36.37$73.30228,400——
2012-10-12$36.33$73.22136,700——
2012-10-11$36.78$74.13106,100——
2012-10-10$36.65$73.87106,300——
2012-10-09$36.69$73.95162,100——
2012-10-08$37.18$74.9488,200——
2012-10-05$37.31$75.20177,000——
2012-10-04$37.27$75.12158,800——
2012-10-03$36.90$74.3787,900——
2012-10-02$36.95$74.47156,300——
2012-10-01$36.85$74.27334,000——
2012-09-28$36.76$74.09184,500——
2012-09-27$37.12$74.81175,100——
2012-09-26$36.75$74.07170,400——
2012-09-25$36.57$73.71211,900——
2012-09-24$36.91$74.39209,400——
2012-09-21$36.68$73.93777,500——
2012-09-20$37.34$75.26108,400——
2012-09-19$37.31$75.20165,900——
2012-09-18$37.06$74.69169,800——
2012-09-17$37.11$74.79204,100——
2012-09-14$37.18$74.94242,900——
2012-09-13$37.34$75.26254,900——
2012-09-12$37.23$75.04124,800——
2012-09-11$37.40$75.38191,300——
2012-09-10$37.60$75.78124,100——
2012-09-07$37.55$75.68112,500——
2012-09-06$37.58$75.74231,700——
2012-09-05$36.69$73.95201,100——
2012-09-04$36.66$73.89275,900——
2012-08-31$35.85$72.25127,200——
2012-08-30$35.88$72.3298,500——
2012-08-29$36.26$73.08152,300——
2012-08-28$36.20$72.96110,900——
2012-08-27$36.06$72.68106,000——
2012-08-24$36.15$72.86107,100——
2012-08-23$36.26$73.0896,100——
2012-08-22$36.76$74.0980,400——
2012-08-21$37.09$74.75134,900——
2012-08-20$36.87$74.3199,400——
2012-08-17$37.00$74.57144,500——
2012-08-16$36.83$74.2382,300——
2012-08-15$36.43$73.4281,600——
2012-08-14$36.34$73.2492,800——
2012-08-13$36.45$73.46205,400——
2012-08-10$36.55$73.67117,900——
2012-08-09$36.21$72.98167,600——
2012-08-08$36.54$73.65129,700——
2012-08-07$36.44$73.44219,500——
2012-08-06$35.75$72.05215,700——
2012-08-03$35.25$70.60221,000——
2012-08-02$34.56$69.22185,800——
2012-08-01$35.08$70.26287,600——
2012-07-31$35.45$71.00142,200——
2012-07-30$35.63$71.36109,500——
2012-07-27$35.81$71.72326,300——
2012-07-26$34.90$69.90236,400——
2012-07-25$35.02$70.14189,300——
2012-07-24$35.08$70.26236,200——
2012-07-23$35.84$71.78168,900——
2012-07-20$36.56$73.23235,000——
2012-07-19$37.18$74.47323,000——
2012-07-18$37.02$74.15235,900——
2012-07-17$36.54$73.1996,700——
2012-07-16$36.16$72.42106,500——
2012-07-13$36.67$73.45266,100——
2012-07-12$35.98$72.06170,000——
2012-07-11$35.83$71.76199,500——
2012-07-10$36.20$72.50132,600——
2012-07-09$36.58$73.27116,200——
2012-07-06$36.77$73.65101,400——
2012-07-05$37.10$74.31234,300——
2012-07-03$37.37$74.85130,900——
2012-07-02$37.03$74.17317,600——
2012-06-29$36.73$73.57308,400——
2012-06-28$35.74$71.58183,500——
2012-06-27$35.67$71.44166,300——
2012-06-26$35.59$71.28252,100——
2012-06-25$35.25$70.60177,900——
2012-06-22$35.54$71.18590,200——
2012-06-21$35.41$70.92494,000——
2012-06-20$36.43$72.97142,600——
2012-06-19$36.83$73.77190,800——
2012-06-18$36.38$72.87163,300——
2012-06-15$36.54$73.19405,300——
2012-06-14$35.89$71.88337,400——
2012-06-13$36.03$72.16283,600——
2012-06-12$36.48$73.07208,900——
2012-06-11$36.36$72.83162,800——
2012-06-08$37.11$74.33136,400——
2012-06-07$36.65$73.41252,000——
2012-06-06$36.67$73.45211,000——
2012-06-05$35.96$72.02223,800——
2012-06-04$35.76$71.62226,500——
2012-06-01$35.68$71.46321,300——
2012-05-31$36.52$73.15309,500——
2012-05-30$36.18$72.46213,600——
2012-05-29$36.91$73.93198,700——
2012-05-25$36.13$72.36179,800——
2012-05-24$36.11$72.32247,600——
2012-05-23$35.74$71.58218,000——
2012-05-22$35.56$71.22246,000——
2012-05-21$35.97$72.04293,600——
2012-05-18$34.98$70.06356,900——
2012-05-17$34.54$69.18328,400——
2012-05-16$35.02$70.14136,800——
2012-05-15$35.17$70.44124,000——
2012-05-14$35.18$70.46162,600——
2012-05-11$35.54$71.18192,000——
2012-05-10$35.54$71.18115,400——
2012-05-09$35.59$71.28127,000——
2012-05-08$35.91$71.92225,800——
2012-05-07$35.65$71.40227,200——
2012-05-04$35.55$70.76220,100——
2012-05-03$36.48$72.61184,500——
2012-05-02$37.25$74.15148,000——
2012-05-01$37.09$73.83230,300——
2012-04-30$37.15$73.95148,000——
2012-04-27$37.77$75.18248,600——
2012-04-26$37.45$74.54269,300——
2012-04-25$37.31$74.27283,200——
2012-04-24$36.72$73.09226,500——
2012-04-23$36.57$72.79330,700——
2012-04-20$38.35$76.34337,000——
2012-04-19$36.48$72.61246,900——
2012-04-18$36.82$73.29164,000——
2012-04-17$37.20$74.05187,600——
2012-04-16$36.82$73.29127,400——
2012-04-13$36.45$72.55188,200——
2012-04-12$37.05$73.75203,700——
2012-04-11$36.33$72.31187,800——
2012-04-10$35.92$71.50336,800——
2012-04-09$36.78$73.21230,500——
2012-04-05$37.04$73.73162,000——
2012-04-04$37.39$74.42252,000——
2012-04-03$38.03$75.70227,100——
2012-04-02$38.34$76.32240,100——
2012-03-30$38.00$75.64262,700——
2012-03-29$37.91$75.46253,400——
2012-03-28$37.55$74.74203,900——
2012-03-27$37.44$74.52175,200——
2012-03-26$37.66$74.96355,400——
2012-03-23$36.36$72.37212,900——
2012-03-22$36.22$72.10234,900——
2012-03-21$36.85$73.35165,800——
2012-03-20$36.89$73.43121,300——
2012-03-19$37.17$73.99162,800——
2012-03-16$37.16$73.97371,800——
2012-03-15$37.08$73.81198,200——
2012-03-14$36.63$72.91164,500——
2012-03-13$36.90$73.45366,400——
2012-03-12$36.49$72.63136,900——
2012-03-09$36.80$73.25238,800——
2012-03-08$36.57$72.79174,500——
2012-03-07$36.17$72.00150,100——
2012-03-06$35.86$71.38420,900——
2012-03-05$36.17$72.00249,900——
2012-03-02$36.26$72.18273,400——
2012-03-01$36.83$73.31261,000——
2012-02-29$36.99$73.63245,000——
2012-02-28$37.62$74.88169,500——
2012-02-27$37.90$75.44158,700——
2012-02-24$37.72$75.08106,400——
2012-02-23$37.86$75.36240,800——
2012-02-22$37.59$74.82190,100——
2012-02-21$37.87$75.38283,200——
2012-02-17$38.50$76.63238,700——
2012-02-16$38.36$76.36248,700——
2012-02-15$37.61$74.86225,400——
2012-02-14$37.86$75.36178,500——
2012-02-13$38.22$76.08168,700——
2012-02-10$37.68$75.00378,900——
2012-02-09$38.29$76.22271,900——
2012-02-08$38.74$77.11271,900——
2012-02-07$39.22$78.07293,200——
2012-02-06$40.55$80.30111,100——
2012-02-03$40.92$81.03238,000——
2012-02-02$40.17$79.54217,400——
2012-02-01$40.68$80.55359,100——
2012-01-31$39.62$78.46178,700——
2012-01-30$39.70$78.61183,700——
2012-01-27$39.74$78.69160,900——
2012-01-26$39.38$77.98245,400——
2012-01-25$39.80$78.81191,000——
2012-01-24$39.57$78.36176,900——
2012-01-23$39.71$78.63146,300——
2012-01-20$39.97$79.15204,400——
2012-01-19$39.97$79.15105,500——
2012-01-18$39.56$78.34155,600——
2012-01-17$38.80$76.83154,400——
2012-01-13$38.55$76.34145,800——
2012-01-12$38.98$77.19223,100——
2012-01-11$38.54$76.32194,500——
2012-01-10$38.36$75.96286,400——
2012-01-09$38.23$75.70222,800——
2012-01-06$38.31$75.86173,300——
2012-01-05$38.25$75.74309,500——
2012-01-04$38.41$76.06217,600——
2012-01-03$38.39$76.02232,800——