NYSE · SXT · stock
Sensient Technologies Corp. (SXT) stock price history
Every NYSE trading session of Sensient Technologies Corp. from Mar 17, 1980 to Nov 12, 2026: 11,629 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SXT adjusted close, 1980 to 2026
- $137.45
- All time high, 2026
- $138.82
- 52 week high, $82.31 low
- 11,629
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
SXT key facts
- Sensient Technologies Corp. (SXT) closed at $115.98 on Nov 12, 2026 on NYSE.
- SXT's all time high close is $137.45, set on Aug 24, 2026; its all time low close is $0.5636 on Dec 3, 1980.
- SXT's 52 week range is $82.31 to $138.82.
- SXT returned +23.3% over the year to Nov 12, 2026 and +25.2% over five years.
- Over ten years SXT returned +88%, +6.5% a year compounded.
- SXT's deepest drawdown was -50.6% from Jun 2, 2017 to Apr 3, 2020.
- DataCedar holds 11,629 daily sessions of SXT history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SXT price chart, 1980 to 2026
SXT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -11.0% |
| 6 months | +0.0% |
| Year to date | +23.8% |
| 1 year | +23.3% |
| 3 years | +111.5% |
| 5 years | +25.2% |
| 10 years | +88.3% |
| Since Mar 17, 1980 | +16,738% |
| Compound annual growth, 46.7 years | +11.6% |
SXT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $137.45 on Aug 24, 2026
- All time low close
- $0.5636 on Dec 3, 1980
- 52 week high
- $138.82 on Aug 26, 2026
- 52 week low
- $82.31 on Feb 13, 2026
- Deepest drawdown
- -50.6% from Jun 2, 2017 to Apr 3, 2020, recovered Jan 6, 2021
- Best single session
- +24.1% on Apr 24, 2026
- Worst single session
- -21.7% on Oct 19, 1987
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1980
- 168×
- Best calendar year
- 1988, +107%
- Worst calendar year
- 2022, -26%
SXT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.22 | $138.82 | $82.31 | $115.98 | +24.4% | 89.9M | 218 |
| 2025 | $69.47 | $120.06 | $64.47 | $93.22 | +34.2% | 95.8M | 250 |
| 2024 | $62.37 | $80.00 | $52.75 | $69.45 | +10.5% | 44.1M | 252 |
| 2023 | $68.10 | $73.98 | $50.02 | $62.86 | -7.2% | 57.6M | 250 |
| 2022 | $91.42 | $92.65 | $58.35 | $67.77 | -25.6% | 51.3M | 251 |
| 2021 | $66.12 | $96.80 | $62.49 | $91.10 | +38.3% | 55.8M | 252 |
| 2020 | $57.73 | $67.26 | $33.41 | $65.90 | +14.9% | 99.1M | 253 |
| 2019 | $46.82 | $64.54 | $46.50 | $57.37 | +21.0% | 61.7M | 252 |
| 2018 | $60.99 | $66.19 | $44.08 | $47.41 | -22.1% | 84.6M | 251 |
| 2017 | $64.83 | $70.14 | $59.01 | $60.88 | -5.4% | 40.7M | 251 |
| 2016 | $49.84 | $68.29 | $42.65 | $64.36 | +27.2% | 48.4M | 252 |
| 2015 | $48.02 | $56.36 | $44.96 | $50.61 | +5.8% | 50.8M | 252 |
| 2014 | $37.77 | $50.23 | $36.04 | $47.84 | +26.7% | 57.5M | 252 |
| 2013 | $27.72 | $41.34 | $27.08 | $37.76 | +39.4% | 50.1M | 251 |
| 2012 | $28.86 | $30.56 | $25.24 | $27.09 | -3.9% | 50.7M | 248 |
| 2011 | $26.89 | $29.19 | $22.30 | $28.20 | +5.6% | 67.1M | 251 |
| 2010 | $18.75 | $27.33 | $17.66 | $26.69 | +43.4% | 62.3M | 252 |
| 2009 | $16.55 | $20.43 | $12.74 | $18.62 | +13.7% | 94.1M | 251 |
| 2008 | $18.73 | $22.26 | $14.32 | $16.37 | -13.3% | 100.5M | 252 |
| 2007 | $16.12 | $21.22 | $15.50 | $18.88 | +18.0% | 68.7M | 251 |
| 2006 | $11.39 | $16.48 | $10.77 | $16.01 | +41.6% | 60.9M | 248 |
| 2005 | $14.65 | $14.68 | $10.53 | $11.31 | -23.1% | 52.5M | 248 |
| 2004 | $11.82 | $14.86 | $10.74 | $14.70 | +24.9% | 54.4M | 249 |
| 2003 | $13.11 | $14.04 | $10.63 | $11.77 | -9.6% | 63.9M | 247 |
| 2002 | $11.76 | $15.03 | $10.27 | $13.01 | +10.6% | 51.8M | 245 |
| 2001 | $12.46 | $13.26 | $8.78 | $11.76 | -5.9% | 46.4M | 247 |
| 2000 | $10.95 | $12.74 | $8.61 | $12.50 | +14.9% | 44.6M | 246 |
| 1999 | $14.22 | $14.26 | $9.68 | $10.88 | -23.9% | 29M | 237 |
| 1998 | $10.68 | $14.45 | $10.06 | $14.29 | +33.0% | 27.4M | 237 |
| 1997 | $8.71 | $10.90 | $7.97 | $10.74 | +23.3% | 27.8M | 249 |
| 1996 | $9.63 | $9.69 | $6.87 | $8.71 | -9.5% | 35.1M | 254 |
| 1995 | $6.34 | $9.90 | $6.34 | $9.63 | +50.5% | 30.2M | 251 |
| 1994 | $7.23 | $7.85 | $6.08 | $6.40 | -11.9% | 23.9M | 251 |
| 1993 | $7.41 | $8.31 | $6.87 | $7.26 | -2.3% | 24.9M | 246 |
| 1992 | $8.41 | $8.46 | $5.78 | $7.43 | -13.0% | 38.7M | 251 |
| 1991 | $6.71 | $8.56 | $6.01 | $8.54 | +26.7% | 19.7M | 249 |
| 1990 | $4.86 | $7.02 | $4.76 | $6.74 | +38.0% | 25.4M | 253 |
| 1989 | $4.65 | $5.34 | $4.32 | $4.89 | +5.5% | 58.9M | 252 |
| 1988 | $2.26 | $4.80 | $2.26 | $4.63 | +106.9% | 41.4M | 253 |
| 1987 | $1.98 | $2.96 | $1.81 | $2.24 | +9.4% | 37.4M | 253 |
| 1986 | $1.66 | $2.34 | $1.59 | $2.05 | +23.5% | 32.4M | 243 |
| 1985 | $1.32 | $1.70 | $1.28 | $1.66 | +25.9% | 18.4M | 252 |
| 1984 | $1.45 | $1.52 | $1.05 | $1.32 | -9.1% | 15.1M | 253 |
| 1983 | $1.29 | $1.73 | $1.25 | $1.45 | +12.4% | 15.4M | 253 |
| 1982 | $0.8697 | $1.39 | $0.8558 | $1.29 | +50.4% | 16.3M | 225 |
| 1981 | $0.6610 | $0.9671 | $0.6331 | $0.8558 | +30.9% | 9.4M | 244 |
| 1980 | $0.6888 | $0.7793 | $0.5497 | $0.6540 | n/a | 7.6M | 201 |
SXT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $115.98 | -1.4% |
| October 2026 | $117.63 | -10.0% |
| September 2026 | $130.72 | -3.1% |
| August 2026 | $134.94 | +9.5% |
| July 2026 | $123.26 | -0.0% |
| June 2026 | $123.29 | +8.3% |
| May 2026 | $113.85 | +0.5% |
| April 2026 | $113.25 | +31.5% |
| March 2026 | $86.14 | -14.9% |
| February 2026 | $101.18 | +7.9% |
| January 2026 | $93.79 | +0.6% |
| December 2025 | $93.22 | -3.6% |
About the SXT data
Daily bars. 11,629 sessions from Mar 17, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASXT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SWX Southwest Gas Holdings, Inc.
- SWZ Total Return Securities Fund
- SXC SunCoke Energy, Inc.
- SXI Standex International Corp./De/
- SYF Synchrony Financial
- SYF$A Synchrony Financial Depositary Shares, each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A
- SYF$B Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B
- SYK Stryker Corp.
Common questions
SXT share price history
