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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$48.52$100.51278,800——
2013-12-30$48.31$100.07223,000——
2013-12-27$48.48$100.43219,500——
2013-12-26$48.53$100.53214,400——
2013-12-24$48.63$100.74109,000——
2013-12-23$48.26$99.97318,100——
2013-12-20$48.18$99.802,297,900——
2013-12-19$47.81$99.04472,700——
2013-12-18$49.20$101.92490,000——
2013-12-17$48.01$99.45463,100——
2013-12-16$47.76$98.93750,900——
2013-12-13$48.43$100.32201,400——
2013-12-12$48.11$99.66267,000——
2013-12-11$47.88$99.18270,800——
2013-12-10$48.43$100.32284,900——
2013-12-09$48.56$100.59280,600——
2013-12-06$48.92$101.34212,800——
2013-12-05$48.55$100.57205,300——
2013-12-04$48.97$101.44352,700——
2013-12-03$49.12$101.75369,200——
2013-12-02$48.74$100.96236,900——
2013-11-29$49.14$101.79131,100——
2013-11-27$49.69$102.93146,800——
2013-11-26$49.78$103.12180,800——
2013-11-25$49.69$102.93157,400——
2013-11-22$49.88$103.33165,900——
2013-11-21$50.00$103.57243,200——
2013-11-20$49.70$102.95230,000——
2013-11-19$49.56$102.66233,200——
2013-11-18$49.88$103.33263,900——
2013-11-15$50.30$104.20258,900——
2013-11-14$50.91$105.46230,100——
2013-11-13$51.10$105.85239,300——
2013-11-12$51.23$106.12114,200——
2013-11-11$50.91$105.46254,100——
2013-11-08$52.00$107.72120,400——
2013-11-07$50.87$105.38193,000——
2013-11-06$51.79$107.28128,400——
2013-11-05$51.52$106.25151,600——
2013-11-04$51.84$106.91285,600——
2013-11-01$51.27$105.73406,400——
2013-10-31$52.13$107.51208,900——
2013-10-30$52.53$108.33171,500——
2013-10-29$53.32$109.96136,600——
2013-10-28$52.93$109.15109,900——
2013-10-25$52.75$108.78180,500——
2013-10-24$52.86$109.01170,800——
2013-10-23$52.67$108.62231,700——
2013-10-22$52.67$108.62195,000——
2013-10-21$52.19$107.63254,700——
2013-10-18$52.89$109.07332,900——
2013-10-17$49.77$102.64271,400——
2013-10-16$49.31$101.69211,000——
2013-10-15$48.91$100.86191,900——
2013-10-14$49.50$102.08180,100——
2013-10-11$48.73$100.49221,900——
2013-10-10$48.28$99.57318,600——
2013-10-09$47.92$98.82180,000——
2013-10-08$47.74$98.45347,000——
2013-10-07$48.27$99.54237,400——
2013-10-04$48.58$100.18126,100——
2013-10-03$47.91$98.80190,300——
2013-10-02$48.09$99.17223,900——
2013-10-01$48.58$100.18420,400——
2013-09-30$47.89$98.76287,700——
2013-09-27$47.51$97.98230,100——
2013-09-26$47.77$98.51147,100——
2013-09-25$47.12$97.17235,200——
2013-09-24$47.58$98.12165,300——
2013-09-23$47.30$97.54298,000——
2013-09-20$47.19$97.32538,800——
2013-09-19$47.20$97.34157,400——
2013-09-18$46.63$96.16119,700——
2013-09-17$45.88$94.62180,700——
2013-09-16$46.04$94.95354,700——
2013-09-13$44.93$92.66329,400——
2013-09-12$44.45$91.67353,500——
2013-09-11$43.68$90.08134,500——
2013-09-10$43.77$90.26218,200——
2013-09-09$42.86$88.39197,900——
2013-09-06$41.72$86.04201,000——
2013-09-05$41.76$86.12124,000——
2013-09-04$41.86$86.33136,900——
2013-09-03$41.55$85.69490,000——
2013-08-30$41.46$85.50352,000——
2013-08-29$41.77$86.14188,400——
2013-08-28$41.42$85.42137,500——
2013-08-27$41.44$85.46376,100——
2013-08-26$41.78$86.16173,600——
2013-08-23$42.00$86.61109,900——
2013-08-22$42.04$86.70127,800——
2013-08-21$41.72$86.04107,000——
2013-08-20$42.36$87.36101,000——
2013-08-19$42.00$86.6197,000——
2013-08-16$42.28$87.19276,900——
2013-08-15$42.60$87.85148,000——
2013-08-14$43.32$89.3482,700——
2013-08-13$43.60$89.91114,900——
2013-08-12$43.49$89.6987,000——
2013-08-09$43.36$89.4276,100——
2013-08-08$43.77$90.26170,000——
2013-08-07$43.66$90.0494,100——
2013-08-06$43.88$90.49115,300——
2013-08-05$44.32$90.9278,700——
2013-08-02$44.13$90.53119,500——
2013-08-01$44.61$91.52306,900——
2013-07-31$44.01$90.29197,500——
2013-07-30$43.79$89.84138,300——
2013-07-29$43.50$89.24125,200——
2013-07-26$43.46$89.1664,900——
2013-07-25$43.99$90.25187,900——
2013-07-24$43.91$90.08175,700——
2013-07-23$43.40$89.04194,400——
2013-07-22$43.79$89.8482,300——
2013-07-19$43.53$89.30106,700——
2013-07-18$43.50$89.24151,300——
2013-07-17$43.28$88.79144,400——
2013-07-16$43.49$89.22133,400——
2013-07-15$43.80$89.86145,300——
2013-07-12$43.74$89.73119,500——
2013-07-11$43.87$90.00182,400——
2013-07-10$43.59$89.43255,200——
2013-07-09$43.98$90.23167,800——
2013-07-08$42.70$87.60116,600——
2013-07-05$42.51$87.21105,800——
2013-07-03$41.76$85.67131,600——
2013-07-02$41.30$84.73113,400——
2013-07-01$41.36$84.85114,000——
2013-06-28$40.47$83.03237,300——
2013-06-27$40.83$83.7696,000——
2013-06-26$40.11$82.29150,000——
2013-06-25$40.29$82.66162,400——
2013-06-24$40.10$82.27205,800——
2013-06-21$40.51$83.11467,100——
2013-06-20$39.54$81.12154,400——
2013-06-19$40.55$83.1982,400——
2013-06-18$41.48$85.10165,000——
2013-06-17$40.91$83.93109,100——
2013-06-14$40.22$82.5173,300——
2013-06-13$40.89$83.8980,500——
2013-06-12$40.15$82.3777,500——
2013-06-11$40.60$83.2985,600——
2013-06-10$41.13$84.3876,900——
2013-06-07$40.80$83.70170,900——
2013-06-06$40.12$82.31219,400——
2013-06-05$40.65$83.40127,400——
2013-06-04$41.72$85.59226,100——
2013-06-03$41.86$85.88272,800——
2013-05-31$41.27$84.67143,200——
2013-05-30$41.95$86.06110,600——
2013-05-29$41.65$85.4592,600——
2013-05-28$42.05$86.27200,700——
2013-05-24$41.09$84.30216,200——
2013-05-23$41.35$84.83218,900——
2013-05-22$40.60$83.29130,500——
2013-05-21$41.07$84.26159,200——
2013-05-20$41.11$84.34137,600——
2013-05-17$40.95$84.01204,400——
2013-05-16$41.00$84.11236,600——
2013-05-15$40.78$83.66216,000——
2013-05-14$39.91$81.88120,900——
2013-05-13$39.02$80.0599,200——
2013-05-10$39.43$80.89106,200——
2013-05-09$39.14$80.3099,500——
2013-05-08$39.56$81.16107,200——
2013-05-07$39.39$80.81213,800——
2013-05-06$38.85$79.23294,600——
2013-05-03$38.70$78.92137,300——
2013-05-02$38.33$78.17120,800——
2013-05-01$37.97$77.44257,700——
2013-04-30$39.35$80.25205,200——
2013-04-29$38.82$79.17138,100——
2013-04-26$38.60$78.72139,600——
2013-04-25$39.01$79.5697,100——
2013-04-24$38.98$79.5098,700——
2013-04-23$39.02$79.58136,500——
2013-04-22$38.25$78.01182,100——
2013-04-19$38.20$77.91203,100——
2013-04-18$36.71$74.87117,200——
2013-04-17$37.01$75.48185,700——
2013-04-16$37.61$76.70131,500——
2013-04-15$36.83$75.11258,200——
2013-04-12$38.47$78.4697,600——
2013-04-11$38.78$79.09126,100——
2013-04-10$38.76$79.05226,400——
2013-04-09$37.67$76.82123,000——
2013-04-08$37.74$76.9776,900——
2013-04-05$37.40$76.27146,100——
2013-04-04$37.58$76.64182,000——
2013-04-03$37.42$76.31298,900——
2013-04-02$37.72$76.93131,600——
2013-04-01$38.02$77.54187,400——
2013-03-28$39.09$79.72208,100——
2013-03-27$38.90$79.33113,100——
2013-03-26$38.89$79.3161,100——
2013-03-25$38.69$78.90104,400——
2013-03-22$38.75$79.0369,100——
2013-03-21$38.78$79.09119,100——
2013-03-20$39.37$80.29158,900——
2013-03-19$38.56$78.64163,700——
2013-03-18$38.32$78.15117,100——
2013-03-15$38.40$78.31276,000——
2013-03-14$38.37$78.25106,800——
2013-03-13$38.03$77.56113,100——
2013-03-12$37.77$77.03213,500——
2013-03-11$37.71$76.9191,700——
2013-03-08$37.57$76.62117,000——
2013-03-07$37.36$76.19109,000——
2013-03-06$37.13$75.72107,200——
2013-03-05$36.80$75.05130,300——
2013-03-04$36.53$74.50141,800——
2013-03-01$36.66$74.76264,200——
2013-02-28$36.91$75.27137,800——
2013-02-27$36.82$75.09118,100——
2013-02-26$36.55$74.54117,400——
2013-02-25$36.27$73.97197,000——
2013-02-22$37.08$75.62173,900——
2013-02-21$36.62$74.68226,600——
2013-02-20$36.80$75.05312,900——
2013-02-19$37.67$76.82343,000——
2013-02-15$37.37$76.21282,400——
2013-02-14$37.11$75.68284,300——
2013-02-13$37.41$76.29255,600——
2013-02-12$37.40$76.27189,100——
2013-02-11$37.38$76.23195,300——
2013-02-08$37.33$76.13339,700——
2013-02-07$37.82$77.13192,400——
2013-02-06$37.97$77.44142,200——
2013-02-05$38.24$77.54121,700——
2013-02-04$38.04$77.13115,500——
2013-02-01$38.71$78.49152,300——
2013-01-31$38.10$77.25148,200——
2013-01-30$38.22$77.50155,900——
2013-01-29$38.72$78.51139,200——
2013-01-28$38.35$77.76143,700——
2013-01-25$38.01$77.07224,000——
2013-01-24$38.11$77.27183,100——
2013-01-23$38.13$77.32189,400——
2013-01-22$38.42$77.90159,900——
2013-01-18$38.00$77.05143,100——
2013-01-17$37.74$76.52153,800——
2013-01-16$37.13$75.29121,800——
2013-01-15$37.40$75.83103,900——
2013-01-14$37.18$75.39154,200——
2013-01-11$36.96$74.94169,500——
2013-01-10$37.04$75.10181,700——
2013-01-09$36.84$74.70147,300——
2013-01-08$36.40$73.81165,400——
2013-01-07$36.44$73.89181,300——
2013-01-04$36.61$74.23300,900——
2013-01-03$36.37$73.75300,900——
2013-01-02$35.95$72.89409,000——