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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.77$175.39153,900——
2020-12-30$74.02$175.98116,700——
2020-12-29$73.66$175.13153,200——
2020-12-28$74.24$176.51139,300——
2020-12-24$74.24$176.5154,400——
2020-12-23$73.36$174.42247,400——
2020-12-22$73.49$174.72228,300——
2020-12-21$73.10$173.80281,800——
2020-12-18$73.51$174.77994,500——
2020-12-17$72.84$173.18329,000——
2020-12-16$72.47$172.30156,400——
2020-12-15$72.89$173.30259,700——
2020-12-14$72.10$171.42239,000——
2020-12-11$72.79$173.06228,900——
2020-12-10$73.30$174.27147,900——
2020-12-09$74.24$176.51172,300——
2020-12-08$74.23$176.48437,900——
2020-12-07$73.77$175.39213,700——
2020-12-04$74.98$178.27244,000——
2020-12-03$73.51$174.77212,000——
2020-12-02$72.58$172.56152,300——
2020-12-01$72.77$173.01428,500——
2020-11-30$71.72$170.52303,800——
2020-11-27$72.60$172.61128,400——
2020-11-25$72.95$173.44269,700——
2020-11-24$74.04$176.03281,400——
2020-11-23$71.98$171.13319,800——
2020-11-20$70.66$168.00354,000——
2020-11-19$70.09$166.64415,600——
2020-11-18$70.39$167.35247,200——
2020-11-17$72.44$172.23411,700——
2020-11-16$73.45$174.63279,000——
2020-11-13$72.40$172.13184,600——
2020-11-12$70.66$168.00228,700——
2020-11-11$72.20$171.66241,000——
2020-11-10$73.32$174.32368,900——
2020-11-09$71.33$169.59463,300——
2020-11-06$69.35$164.88198,500——
2020-11-05$69.11$164.31169,000——
2020-11-04$67.21$159.79185,200——
2020-11-03$68.50$162.86305,500——
2020-11-02$67.30$160.01332,500——
2020-10-30$65.43$155.56301,500——
2020-10-29$65.46$154.71427,800——
2020-10-28$65.07$153.781,294,000——
2020-10-27$67.20$158.82469,300——
2020-10-26$69.26$163.69287,300——
2020-10-23$70.28$166.10132,900——
2020-10-22$70.03$165.51298,800——
2020-10-21$68.96$162.98379,000——
2020-10-20$68.06$160.85331,700——
2020-10-19$68.14$161.04649,500——
2020-10-16$68.46$161.80567,200——
2020-10-15$63.38$149.79519,800——
2020-10-14$64.85$153.26222,800——
2020-10-13$63.98$151.21296,500——
2020-10-12$64.22$151.78229,700——
2020-10-09$62.64$148.04150,700——
2020-10-08$62.02$146.58187,200——
2020-10-07$61.56$145.49195,700——
2020-10-06$60.71$143.48366,600——
2020-10-05$61.83$146.13683,100——
2020-10-02$59.89$141.54463,300——
2020-10-01$58.47$138.19264,000——
2020-09-30$57.74$136.46368,600——
2020-09-29$58.19$137.52531,200——
2020-09-28$57.58$136.08540,100——
2020-09-25$55.45$131.05398,800——
2020-09-24$55.05$130.10420,500——
2020-09-23$55.23$130.53278,900——
2020-09-22$57.05$134.83462,900——
2020-09-21$56.72$134.05556,300——
2020-09-18$58.88$139.15657,400——
2020-09-17$59.39$140.36268,100——
2020-09-16$58.67$138.66257,200——
2020-09-15$58.53$138.33342,000——
2020-09-14$58.05$137.19311,500——
2020-09-11$56.96$134.62356,400——
2020-09-10$56.26$132.96324,700——
2020-09-09$56.27$132.99227,000——
2020-09-08$56.17$132.75363,500——
2020-09-04$57.12$135.00292,900——
2020-09-03$56.39$133.27308,600——
2020-09-02$58.13$137.38422,600——
2020-09-01$56.86$134.38273,700——
2020-08-31$55.22$130.50277,900——
2020-08-28$56.08$132.54190,100——
2020-08-27$56.16$132.73226,200——
2020-08-26$56.13$132.66188,800——
2020-08-25$56.31$133.08295,800——
2020-08-24$55.67$131.57187,100——
2020-08-21$54.06$127.76246,000——
2020-08-20$54.55$128.92124,800——
2020-08-19$54.65$129.16168,900——
2020-08-18$54.70$129.28298,500——
2020-08-17$54.93$129.82287,000——
2020-08-14$54.59$129.02140,800——
2020-08-13$55.18$130.41126,500——
2020-08-12$55.64$131.50152,400——
2020-08-11$55.30$130.69434,200——
2020-08-10$55.30$130.69199,800——
2020-08-07$54.41$128.59138,300——
2020-08-06$54.11$127.88238,400——
2020-08-05$54.31$128.35322,100——
2020-08-04$53.08$125.45422,500——
2020-08-03$52.87$124.95282,400——
2020-07-31$52.21$123.39367,300——
2020-07-30$52.55$123.27223,700——
2020-07-29$53.43$125.34230,500——
2020-07-28$52.50$123.16155,200——
2020-07-27$52.81$123.88358,400——
2020-07-24$52.90$124.09245,800——
2020-07-23$53.86$126.35217,200——
2020-07-22$53.87$126.37266,100——
2020-07-21$54.19$127.12342,800——
2020-07-20$54.15$127.03711,000——
2020-07-17$56.52$132.59485,100——
2020-07-16$56.12$131.65389,000——
2020-07-15$56.36$132.21317,000——
2020-07-14$54.94$128.88506,600——
2020-07-13$53.35$125.15262,200——
2020-07-10$53.15$124.68276,400——
2020-07-09$51.12$119.92212,100——
2020-07-08$51.92$121.80210,600——
2020-07-07$53.03$124.40382,600——
2020-07-06$52.71$123.65156,700——
2020-07-02$52.67$123.55193,500——
2020-07-01$51.68$121.23260,300——
2020-06-30$52.16$122.36390,600——
2020-06-29$51.72$121.33243,400——
2020-06-26$49.62$116.40545,500——
2020-06-25$50.65$118.82302,100——
2020-06-24$49.58$116.31262,800——
2020-06-23$50.10$117.53313,600——
2020-06-22$50.82$119.21311,900——
2020-06-19$50.41$118.25925,500——
2020-06-18$51.00$119.64626,300——
2020-06-17$51.01$119.66599,200——
2020-06-16$51.21$120.13730,200——
2020-06-15$51.27$120.27628,900——
2020-06-12$49.92$117.10292,200——
2020-06-11$49.23$115.48592,200——
2020-06-10$53.61$125.76630,000——
2020-06-09$54.44$127.71208,200——
2020-06-08$54.98$128.97286,800——
2020-06-05$55.10$129.25349,600——
2020-06-04$53.13$124.63381,300——
2020-06-03$53.18$124.75454,600——
2020-06-02$51.46$120.72475,300——
2020-06-01$50.31$118.02387,000——
2020-05-29$50.12$117.57483,700——
2020-05-28$49.69$116.56568,600——
2020-05-27$49.95$117.17892,200——
2020-05-26$48.06$112.74804,000——
2020-05-22$46.25$108.49207,700——
2020-05-21$46.16$108.28401,100——
2020-05-20$45.60$106.97701,500——
2020-05-19$44.54$104.48419,200——
2020-05-18$45.76$107.34655,100——
2020-05-15$43.98$103.171,203,000——
2020-05-14$43.58$102.23425,500——
2020-05-13$44.12$103.50458,800——
2020-05-12$45.80$107.44718,600——
2020-05-11$46.71$109.57567,500——
2020-05-08$47.83$112.20408,700——
2020-05-07$45.89$107.65498,000——
2020-05-06$45.28$105.30303,700——
2020-05-05$46.28$107.63330,900——
2020-05-04$46.54$108.23505,800——
2020-05-01$47.15$109.65453,300——
2020-04-30$47.79$111.14646,500——
2020-04-29$49.09$114.161,162,800——
2020-04-28$46.74$108.70797,000——
2020-04-27$46.95$109.19948,600——
2020-04-24$44.79$104.16484,600——
2020-04-23$44.10$102.56797,600——
2020-04-22$42.03$97.751,838,000——
2020-04-21$40.89$95.09925,600——
2020-04-20$42.06$97.82507,400——
2020-04-17$44.10$102.56428,100——
2020-04-16$43.82$101.91737,900——
2020-04-15$43.79$101.84399,400——
2020-04-14$45.06$104.79466,100——
2020-04-13$43.68$101.58219,600——
2020-04-09$45.30$105.35557,500——
2020-04-08$42.80$99.54851,800——
2020-04-07$41.15$95.70787,100——
2020-04-06$41.16$95.72576,000——
2020-04-03$38.80$90.23465,500——
2020-04-02$40.52$94.23427,900——
2020-04-01$41.27$95.98302,400——
2020-03-31$43.51$101.19281,400——
2020-03-30$44.57$103.65467,400——
2020-03-27$41.93$97.51452,800——
2020-03-26$42.95$99.891,059,300——
2020-03-25$41.90$97.44571,800——
2020-03-24$41.97$97.61587,600——
2020-03-23$40.29$93.70462,800——
2020-03-20$42.62$99.121,481,100——
2020-03-19$44.70$103.96580,700——
2020-03-18$43.54$101.26500,800——
2020-03-17$45.75$106.40498,700——
2020-03-16$40.92$95.16423,300——
2020-03-13$45.47$105.75551,400——
2020-03-12$43.23$100.54397,100——
2020-03-11$47.00$109.30526,400——
2020-03-10$48.36$112.47569,100——
2020-03-09$44.75$104.07414,900——
2020-03-06$48.96$113.86302,300——
2020-03-05$48.80$113.49328,500——
2020-03-04$51.11$118.86333,800——
2020-03-03$49.35$114.77352,100——
2020-03-02$50.89$118.35292,900——
2020-02-28$49.18$114.37452,300——
2020-02-27$50.37$117.14399,800——
2020-02-26$52.02$120.98353,300——
2020-02-25$52.97$123.19494,200——
2020-02-24$55.68$129.49344,800——
2020-02-21$56.28$130.891,336,000——
2020-02-20$55.48$129.03591,800——
2020-02-19$55.72$129.58509,500——
2020-02-18$54.85$127.56520,300——
2020-02-14$55.74$129.63785,900——
2020-02-13$61.23$142.40321,400——
2020-02-12$61.08$142.05193,100——
2020-02-11$60.89$141.61127,500——
2020-02-10$60.69$141.14132,500——
2020-02-07$60.83$141.47173,300——
2020-02-06$62.10$144.42215,200——
2020-02-05$62.75$145.93356,400——
2020-02-04$62.44$145.21321,300——
2020-02-03$61.24$142.42300,900——
2020-01-31$59.75$138.05353,900——
2020-01-30$61.23$141.47201,900——
2020-01-29$62.07$143.41376,100——
2020-01-28$62.23$143.78194,400——
2020-01-27$61.94$143.11320,700——
2020-01-24$62.88$145.28166,200——
2020-01-23$63.15$145.90499,500——
2020-01-22$63.99$147.84140,500——
2020-01-21$64.13$148.17196,500——
2020-01-17$65.10$150.41145,600——
2020-01-16$65.45$151.22160,700——
2020-01-15$64.31$148.58242,500——
2020-01-14$64.34$148.65194,700——
2020-01-13$64.09$148.08200,000——
2020-01-10$63.29$146.23303,900——
2020-01-09$63.05$145.67202,900——
2020-01-08$63.37$146.41155,400——
2020-01-07$63.45$146.60152,000——
2020-01-06$64.21$148.35149,300——
2020-01-03$64.33$148.63255,100——
2020-01-02$65.24$150.73192,300——