Sensient Technologies Corporation (SXT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +2.8%
- 3M
- +38.1%
- YTD
- +28.6%
- 1Y
- +22.5%
- 3Y
- +19.4%
- 5Y
- +6.8%
Loading 10-year price history...
SXT Historical Performance
SXT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.8%
- 2003 annual price return
- -13.9%
- 2004 annual price return
- +21.0%
- 2005 annual price return
- -24.3%
- 2006 annual price return
- +33.8%
- 2007 annual price return
- +13.0%
- 2008 annual price return
- -16.7%
- 2009 annual price return
- +8.1%
- 2010 annual price return
- +32.5%
- 2011 annual price return
- +1.9%
- 2012 annual price return
- -7.4%
- 2013 annual price return
- +35.0%
- 2014 annual price return
- +25.6%
- 2015 annual price return
- +4.9%
- 2016 annual price return
- +29.5%
- 2017 annual price return
- -5.9%
- 2018 annual price return
- -24.6%
- 2019 annual price return
- +18.0%
- 2020 annual price return
- +13.1%
- 2021 annual price return
- +36.8%
- 2022 annual price return
- -26.7%
- 2023 annual price return
- -9.2%
- 2024 annual price return
- +8.2%
- 2025 annual price return
- +34.3%
- 2026 annual price return
- +8.7%
SXT Stock Price Trajectory (1980–2026)
As of June 28, 2026, Sensient Technologies Corporation (SXT) trades at $120.18, representing a +22.5% return over the past year. The stock has delivered a +47.4% total return over five years (+6.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $129.35 on April 28, 2026. From this peak, SXT has corrected -7.1%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IFF (+3.3% 1Y), BCPC (+7.9% 1Y), and AVNT (+14.7% 1Y), SXT has outperformed the peer group average. Compare SXT vs IFF →
SXT Historical Price Data · from 1980
Rows 1–50 of 11,717| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 121.40 | 121.71 | 118.59 | 120.18 | 662K | -1.35% |
| 2026-06-25 | 122.09 | 123.82 | 121.14 | 121.82 | 527K | +0.76% |
| 2026-06-24 | 118.42 | 121.88 | 118.16 | 120.90 | 507K | +1.82% |
| 2026-06-23 | 117.10 | 120.25 | 116.18 | 118.74 | 371K | -0.28% |
| 2026-06-22 | 113.69 | 119.12 | 113.61 | 119.07 | 514K | +4.93% |
| 2026-06-18 | 113.00 | 113.63 | 110.56 | 113.48 | 901K | +2.19% |
| 2026-06-17 | 112.79 | 114.21 | 110.04 | 111.05 | 638K | -0.59% |
| 2026-06-16 | 111.70 | 115.09 | 110.50 | 111.71 | 1.59M | -8.39% |
| 2026-06-15 | 124.83 | 126.28 | 121.58 | 121.94 | 189K | -1.75% |
| 2026-06-12 | 125.53 | 125.84 | 123.37 | 124.11 | 236K | -0.06% |
| 2026-06-11 | 121.08 | 124.47 | 120.85 | 124.19 | 361K | +3.68% |
| 2026-06-10 | 119.06 | 120.09 | 118.00 | 119.78 | 190K | +0.26% |
| 2026-06-09 | 114.44 | 119.80 | 114.44 | 119.47 | 366K | +5.86% |
| 2026-06-08 | 112.48 | 114.69 | 112.48 | 112.86 | 275K | +0.60% |
| 2026-06-05 | 112.24 | 113.86 | 110.66 | 112.19 | 179K | -0.53% |
| 2026-06-04 | 113.85 | 114.11 | 112.00 | 112.79 | 278K | -0.07% |
| 2026-06-03 | 113.50 | 115.67 | 111.71 | 112.87 | 417K | -0.43% |
| 2026-06-02 | 111.78 | 114.61 | 110.95 | 113.36 | 338K | +1.43% |
| 2026-06-01 | 111.99 | 114.66 | 110.00 | 111.76 | 401K | -1.84% |
| 2026-05-29 | 117.18 | 117.18 | 113.75 | 113.85 | 266K | -2.37% |
| 2026-05-28 | 116.76 | 117.80 | 114.88 | 116.61 | 239K | -1.00% |
| 2026-05-27 | 117.43 | 118.72 | 116.83 | 117.79 | 263K | +0.80% |
| 2026-05-26 | 115.35 | 117.99 | 114.79 | 116.86 | 337K | +2.11% |
| 2026-05-22 | 113.85 | 114.50 | 111.95 | 114.44 | 46K | +1.19% |
| 2026-05-21 | 111.53 | 114.78 | 110.90 | 113.09 | 422K | -0.88% |
| 2026-05-20 | 113.66 | 116.50 | 112.92 | 114.09 | 370K | -0.01% |
| 2026-05-19 | 113.00 | 114.33 | 110.33 | 114.10 | 437K | +0.17% |
| 2026-05-18 | 114.61 | 116.71 | 113.39 | 113.91 | 345K | -0.02% |
| 2026-05-15 | 116.66 | 117.00 | 113.82 | 113.93 | 350K | -2.82% |
| 2026-05-14 | 116.81 | 118.72 | 115.47 | 117.24 | 341K | +1.28% |
| 2026-05-13 | 115.87 | 116.98 | 115.33 | 115.76 | 342K | -0.16% |
| 2026-05-12 | 117.57 | 118.48 | 115.58 | 115.95 | 321K | -1.18% |
| 2026-05-11 | 118.79 | 119.66 | 116.56 | 117.33 | 329K | -0.74% |
| 2026-05-08 | 119.01 | 119.66 | 117.50 | 118.20 | 353K | +0.30% |
| 2026-05-07 | 119.57 | 119.75 | 117.23 | 117.85 | 347K | -1.07% |
| 2026-05-06 | 117.24 | 119.88 | 116.09 | 119.12 | 479K | +2.93% |
| 2026-05-05 | 115.25 | 117.67 | 112.60 | 115.73 | 355K | +1.10% |
| 2026-05-04 | 111.88 | 115.50 | 111.34 | 114.47 | 415K | +1.36% |
| 2026-05-01 | 114.39 | 115.65 | 112.37 | 112.93 | 275K | -0.62% |
| 2026-04-30 | 112.00 | 115.85 | 109.01 | 113.64 | 1.10M | -5.72% |
| 2026-04-29 | 122.15 | 123.01 | 118.91 | 120.54 | 418K | -2.06% |
| 2026-04-28 | 126.83 | 129.35 | 122.43 | 123.07 | 543K | -1.26% |
| 2026-04-27 | 123.61 | 126.02 | 121.00 | 124.64 | 909K | +1.21% |
| 2026-04-24 | 108.47 | 123.47 | 104.99 | 123.15 | 1.76M | +24.11% |
| 2026-04-23 | 95.38 | 99.36 | 94.18 | 99.23 | 654K | +3.68% |
| 2026-04-22 | 98.15 | 99.93 | 95.43 | 95.71 | 401K | -2.22% |
| 2026-04-21 | 99.77 | 100.04 | 97.74 | 97.88 | 383K | -1.95% |
| 2026-04-20 | 100.06 | 101.98 | 99.42 | 99.83 | 273K | -0.43% |
| 2026-04-17 | 96.17 | 102.00 | 95.75 | 100.26 | 397K | +5.17% |
| 2026-04-16 | 92.85 | 95.34 | 91.79 | 95.33 | 269K | +3.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SXT — Frequently Asked Questions
Quick answers to the most common questions about buying SXT stock.
How has SXT stock performed recently?
SXT returned +22.5% over the past year, beating its 5-year annualized CAGR of +6.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SXT's all-time high price?
Sensient Technologies Corporation reached $129.35 on 2026-04-28. The 52-week high is $129.35. Current 1-year return of +22.5% places the stock closer to historical peaks.
Where can I download SXT historical price data?
This page provides SXT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.