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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$66.09$152.70312,100——
2019-12-30$65.75$151.91125,400——
2019-12-27$65.61$151.59101,400——
2019-12-26$65.55$151.45181,800——
2019-12-24$65.42$151.15101,200——
2019-12-23$65.75$151.91174,200——
2019-12-20$65.46$151.24716,200——
2019-12-19$64.14$148.19294,800——
2019-12-18$64.34$148.65164,400——
2019-12-17$64.22$148.38180,700——
2019-12-16$64.39$148.77247,300——
2019-12-13$63.89$147.61143,600——
2019-12-12$64.07$148.03197,400——
2019-12-11$64.01$147.8993,600——
2019-12-10$63.72$147.22127,900——
2019-12-09$63.43$146.55110,700——
2019-12-06$64.18$148.28143,200——
2019-12-05$63.52$146.76161,700——
2019-12-04$63.20$146.02183,900——
2019-12-03$63.43$146.55168,400——
2019-12-02$63.41$146.50232,800——
2019-11-29$63.29$146.2375,300——
2019-11-27$63.78$147.36423,800——
2019-11-26$63.68$147.13273,400——
2019-11-25$63.71$147.20274,100——
2019-11-22$62.48$144.36136,500——
2019-11-21$62.50$144.40177,700——
2019-11-20$62.71$144.89365,600——
2019-11-19$62.56$144.54217,900——
2019-11-18$62.36$144.08295,200——
2019-11-15$62.80$145.101,021,400——
2019-11-14$63.00$145.56201,200——
2019-11-13$63.51$146.74284,800——
2019-11-12$63.40$146.48175,100——
2019-11-11$63.85$147.52146,700——
2019-11-08$64.84$149.81152,700——
2019-11-07$64.55$149.14190,000——
2019-11-06$63.76$147.31162,300——
2019-11-05$63.56$146.85200,700——
2019-11-04$63.41$146.50336,400——
2019-11-01$63.53$146.78277,200——
2019-10-31$62.56$143.64228,100——
2019-10-30$63.10$144.88158,900——
2019-10-29$63.11$144.90159,800——
2019-10-28$62.42$143.32255,900——
2019-10-25$62.09$142.56224,900——
2019-10-24$61.28$140.70319,400——
2019-10-23$61.81$141.92581,800——
2019-10-22$61.04$140.15508,200——
2019-10-21$60.36$138.59559,000——
2019-10-18$60.05$137.88988,700——
2019-10-17$66.51$152.71309,100——
2019-10-16$66.14$151.86196,500——
2019-10-15$66.27$152.16244,900——
2019-10-14$65.28$149.89188,400——
2019-10-11$64.99$149.22282,700——
2019-10-10$63.64$146.12295,000——
2019-10-09$64.33$147.70222,900——
2019-10-08$63.87$146.65353,200——
2019-10-07$67.15$154.1897,500——
2019-10-04$67.64$155.30195,600——
2019-10-03$67.59$155.19115,300——
2019-10-02$67.15$154.18174,500——
2019-10-01$68.09$156.34185,900——
2019-09-30$68.65$157.62181,100——
2019-09-27$67.54$155.07101,600——
2019-09-26$67.72$155.49157,200——
2019-09-25$67.71$155.46190,400——
2019-09-24$66.91$153.63212,400——
2019-09-23$68.21$156.61247,700——
2019-09-20$68.88$158.15453,000——
2019-09-19$68.25$156.70138,400——
2019-09-18$69.00$158.43134,800——
2019-09-17$68.79$157.94167,500——
2019-09-16$68.78$157.92148,000——
2019-09-13$69.64$159.90169,100——
2019-09-12$69.55$159.69131,800——
2019-09-11$69.31$159.14243,600——
2019-09-10$67.38$154.71130,400——
2019-09-09$66.83$153.44209,400——
2019-09-06$66.03$151.61174,600——
2019-09-05$66.36$152.36186,700——
2019-09-04$65.03$149.31130,800——
2019-09-03$64.16$147.31176,000——
2019-08-30$65.32$149.98199,400——
2019-08-29$65.41$150.18191,600——
2019-08-28$64.37$147.80216,800——
2019-08-27$63.17$145.04242,800——
2019-08-26$64.04$147.04320,100——
2019-08-23$62.79$144.17275,900——
2019-08-22$64.62$148.37173,000——
2019-08-21$65.23$149.77213,200——
2019-08-20$65.39$150.14129,800——
2019-08-19$66.43$152.53214,200——
2019-08-16$66.44$152.55199,500——
2019-08-15$64.44$147.96439,200——
2019-08-14$65.36$150.07286,500——
2019-08-13$66.87$153.54142,300——
2019-08-12$65.53$150.46143,800——
2019-08-09$65.97$151.47152,800——
2019-08-08$66.87$153.54327,800——
2019-08-07$65.44$150.25163,500——
2019-08-06$65.22$149.75172,600——
2019-08-05$64.84$148.87360,500——
2019-08-02$65.83$151.15214,200——
2019-08-01$66.79$153.35345,000——
2019-07-31$68.17$155.69285,900——
2019-07-30$69.33$158.34283,300——
2019-07-29$69.62$159.01139,600——
2019-07-26$69.79$159.39189,600——
2019-07-25$69.20$158.05343,200——
2019-07-24$70.26$160.47341,500——
2019-07-23$69.81$159.44426,400——
2019-07-22$68.70$156.90469,600——
2019-07-19$67.00$153.02790,600——
2019-07-18$70.78$161.66333,300——
2019-07-17$71.29$162.82221,500——
2019-07-16$72.22$164.94372,200——
2019-07-15$72.64$165.90190,000——
2019-07-12$73.54$167.96211,100——
2019-07-11$73.20$167.18199,700——
2019-07-10$72.98$166.68151,600——
2019-07-09$72.97$166.66178,800——
2019-07-08$72.66$165.95151,900——
2019-07-05$73.65$168.21202,800——
2019-07-03$74.10$169.2459,100——
2019-07-02$73.47$167.80123,600——
2019-07-01$73.29$167.39188,600——
2019-06-28$73.48$167.82358,200——
2019-06-27$72.21$164.92231,400——
2019-06-26$71.80$163.98257,900——
2019-06-25$73.09$166.93270,700——
2019-06-24$72.86$166.41114,500——
2019-06-21$73.11$166.98371,900——
2019-06-20$74.95$171.18248,800——
2019-06-19$73.30$167.41216,100——
2019-06-18$74.20$169.47125,000——
2019-06-17$73.53$167.94151,900——
2019-06-14$74.38$169.8895,000——
2019-06-13$74.77$170.77119,300——
2019-06-12$74.49$170.13140,200——
2019-06-11$73.62$168.14174,100——
2019-06-10$72.97$166.66140,200——
2019-06-07$72.73$166.11190,900——
2019-06-06$71.58$163.48248,100——
2019-06-05$70.57$161.18236,400——
2019-06-04$70.90$161.93211,900——
2019-06-03$68.08$155.49264,000——
2019-05-31$67.70$154.62187,900——
2019-05-30$67.92$155.12234,600——
2019-05-29$67.75$154.73145,500——
2019-05-28$68.63$156.74179,400——
2019-05-24$69.43$158.57140,300——
2019-05-23$69.07$157.75142,800——
2019-05-22$70.53$161.08184,000——
2019-05-21$69.44$158.59183,400——
2019-05-20$69.63$159.03108,300——
2019-05-17$70.15$160.22156,900——
2019-05-16$71.22$162.66184,200——
2019-05-15$70.44$160.88169,900——
2019-05-14$70.30$160.56151,900——
2019-05-13$69.41$158.53191,700——
2019-05-10$70.82$161.75190,100——
2019-05-09$70.47$160.95305,300——
2019-05-08$72.22$164.12262,200——
2019-05-07$72.13$163.92286,400——
2019-05-06$72.99$165.87258,200——
2019-05-03$72.46$164.67365,400——
2019-05-02$71.00$161.35365,500——
2019-05-01$70.50$160.21443,300——
2019-04-30$70.12$159.35336,300——
2019-04-29$70.23$159.60246,600——
2019-04-26$70.33$159.83233,300——
2019-04-25$69.60$158.17188,300——
2019-04-24$70.25$159.64188,800——
2019-04-23$70.05$159.19165,900——
2019-04-22$68.67$156.05254,800——
2019-04-18$68.42$155.49202,100——
2019-04-17$69.02$156.85151,200——
2019-04-16$69.00$156.80288,200——
2019-04-15$68.55$155.7883,800——
2019-04-12$68.77$156.28113,000——
2019-04-11$67.98$154.49151,900——
2019-04-10$68.20$154.99103,100——
2019-04-09$67.74$153.94167,700——
2019-04-08$68.75$156.2495,100——
2019-04-05$68.61$155.92393,300——
2019-04-04$68.20$154.99318,100——
2019-04-03$68.14$154.85247,200——
2019-04-02$68.53$155.74288,400——
2019-04-01$68.61$155.92192,600——
2019-03-29$67.79$154.05198,500——
2019-03-28$67.64$153.71334,000——
2019-03-27$67.17$152.65314,700——
2019-03-26$66.97$152.19246,600——
2019-03-25$65.76$149.44224,000——
2019-03-22$64.80$147.26191,700——
2019-03-21$66.36$150.80247,300——
2019-03-20$65.08$147.90211,400——
2019-03-19$65.80$149.53161,100——
2019-03-18$66.29$150.65435,300——
2019-03-15$66.58$151.30449,700——
2019-03-14$66.05$150.10191,700——
2019-03-13$66.11$150.24232,800——
2019-03-12$66.05$150.10244,800——
2019-03-11$65.63$149.15190,000——
2019-03-08$63.84$145.08119,300——
2019-03-07$63.73$144.83266,100——
2019-03-06$64.11$145.69165,900——
2019-03-05$64.66$146.94180,300——
2019-03-04$65.57$149.01242,400——
2019-03-01$65.48$148.80202,400——
2019-02-28$64.70$147.03210,200——
2019-02-27$64.96$147.62180,700——
2019-02-26$64.84$147.35389,600——
2019-02-25$64.98$147.67336,200——
2019-02-22$64.87$147.42237,000——
2019-02-21$64.81$147.28265,400——
2019-02-20$64.46$146.49428,700——
2019-02-19$63.34$143.94527,000——
2019-02-15$62.85$142.831,028,900——
2019-02-14$62.54$142.12480,900——
2019-02-13$62.96$143.08296,500——
2019-02-12$62.88$142.90244,700——
2019-02-11$62.24$141.44238,500——
2019-02-08$62.08$141.08216,100——
2019-02-07$62.41$141.83269,200——
2019-02-06$62.93$143.01196,400——
2019-02-05$63.21$143.65143,700——
2019-02-04$63.13$143.46235,100——
2019-02-01$62.55$142.15222,000——
2019-01-31$62.78$141.85273,200——
2019-01-30$62.42$141.04191,800——
2019-01-29$61.72$139.46307,200——
2019-01-28$61.32$138.55319,700——
2019-01-25$61.64$139.28280,300——
2019-01-24$61.51$138.98249,100——
2019-01-23$61.20$138.28290,900——
2019-01-22$61.90$139.86225,600——
2019-01-18$62.27$140.70224,900——
2019-01-17$61.12$138.10594,900——
2019-01-16$59.47$134.37413,200——
2019-01-15$59.22$133.81220,000——
2019-01-14$58.84$132.95571,900——
2019-01-11$60.19$136.00477,300——
2019-01-10$58.49$132.16128,100——
2019-01-09$57.73$130.44122,100——
2019-01-08$57.68$130.33211,700——
2019-01-07$56.74$128.20339,000——
2019-01-04$56.39$127.41242,400——
2019-01-03$55.00$124.27163,600——
2019-01-02$56.00$126.53201,600——