Sensient Technologies Corporation (SXT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SXT Historical Performance
Short-Term Returns
SXT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Sensient Technologies Corporation (SXT) trades at $117.85, representing a +24.9% return over the past year. The stock has delivered a +48.1% 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 -8.9%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IFF (+6.3% 1Y), BCPC (-2.7% 1Y), and AVNT (+1.0% 1Y), SXT has outperformed the peer group average. Compare SXT vs IFF →
SXT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 93.04 | 93.82 | 90.63 | 92.01 | 260K | -1.42% |
| 2026-04-14 | 94.07 | 94.58 | 93.26 | 93.34 | 138K | -0.94% |
| 2026-04-13 | 93.22 | 94.47 | 92.05 | 94.23 | 132K | +1.15% |
| 2026-04-10 | 93.58 | 93.78 | 92.61 | 93.16 | 204K | +0.51% |
| 2026-04-09 | 93.42 | 93.71 | 91.87 | 92.69 | 297K | -1.33% |
| 2026-04-08 | 94.78 | 95.54 | 93.01 | 93.94 | 424K | +1.92% |
| 2026-04-07 | 92.56 | 93.07 | 91.19 | 92.17 | 220K | -0.04% |
| 2026-04-06 | 92.07 | 92.95 | 91.00 | 92.21 | 286K | -0.13% |
| 2026-04-02 | 90.22 | 92.38 | 89.40 | 92.33 | 260K | +0.85% |
| 2026-04-01 | 88.54 | 92.73 | 87.78 | 91.55 | 576K | +5.91% |
| 2026-03-31 | 87.91 | 87.91 | 84.94 | 86.44 | 257K | -0.86% |
| 2026-03-30 | 87.96 | 88.97 | 86.46 | 87.19 | 259K | +0.61% |
| 2026-03-27 | 86.20 | 87.43 | 85.33 | 86.66 | 229K | -0.39% |
| 2026-03-26 | 85.82 | 88.05 | 85.70 | 87.00 | 201K | +0.24% |
See SXT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SXT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SXT vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonSXT — Frequently Asked Questions
Quick answers to the most common questions about buying SXT stock.
How has SXT stock performed recently?
SXT returned +24.9% 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 +24.9% 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 2011-2026, downloadable in CSV format.