Sensient Technologies Corporation
SXTNYSEBasic Materials● Active
$112.19
$-0.60(-0.53%)
Market Cap$4.8B
P/E Ratio—
52W High$129.35
52W Low$82.6
Sensient Technologies Corporation（SXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sxt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$129.35
Apr 28, 2026
-13.3% from here
5-Year Low5Y
$52.90
Oct 13, 2023
+112.1% from low
IPO Priceadj.
$1.83
Mar 17, 1980
+6.0K% since IPO
1 Year Ago
$96.71
Jun 9, 2025
+16.0% in 1Y
5 Years Ago
$89.59
Jun 8, 2021
+25.2% in 5Y
10 Years Ago
$71.08
Jun 8, 2016
+57.8% in 10Y
Historical Price Data · SXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $113.91 | $113.91 | $110.67 | $112.19 | $112.19 | 202K | -1.51% |
| Jun 4, 2026 | $113.85 | $114.03 | $112.00 | $112.79 | $112.79 | 313K | -0.93% |
| Jun 3, 2026 | $113.50 | $115.67 | $111.67 | $112.87 | $112.87 | 442K | -0.56% |
| Jun 2, 2026 | $111.78 | $114.61 | $110.95 | $113.36 | $113.36 | 343K | +1.41% |
| Jun 1, 2026 | $112.36 | $114.66 | $110.00 | $111.76 | $111.76 | 412K | -0.53% |
| May 29, 2026 | $117.18 | $117.29 | $113.67 | $113.85 | $113.85 | 359K | -2.84% |
| May 28, 2026 | $116.76 | $117.80 | $114.88 | $116.61 | $116.61 | 243K | -0.13% |
| May 27, 2026 | $117.43 | $118.67 | $116.83 | $117.79 | $117.79 | 302K | +0.31% |
| May 26, 2026 | $115.35 | $117.99 | $114.79 | $116.86 | $116.86 | 375K | +1.31% |
| May 22, 2026 | $113.85 | $114.50 | $111.95 | $114.44 | $114.44 | 239K | +0.52% |
| May 21, 2026 | $112.87 | $114.78 | $110.90 | $113.09 | $113.09 | 450K | +0.19% |
| May 20, 2026 | $113.66 | $116.50 | $112.92 | $114.09 | $114.09 | 374K | +0.38% |
| May 19, 2026 | $113.00 | $114.33 | $110.33 | $114.10 | $114.10 | 501K | +0.97% |
| May 18, 2026 | $115.15 | $116.71 | $113.39 | $113.91 | $113.91 | 356K | -1.08% |
| May 15, 2026 | $116.66 | $117.00 | $113.82 | $113.93 | $113.93 | 358K | -2.34% |
| May 14, 2026 | $116.81 | $118.72 | $115.47 | $117.24 | $117.24 | 362K | +0.37% |
| May 13, 2026 | $115.87 | $116.99 | $115.33 | $115.76 | $115.76 | 346K | -0.09% |
| May 12, 2026 | $117.20 | $118.49 | $115.58 | $115.95 | $115.95 | 401K | -1.07% |
| May 11, 2026 | $118.29 | $119.66 | $116.56 | $117.33 | $117.33 | 349K | -0.81% |
| May 8, 2026 | $118.57 | $119.66 | $117.50 | $118.20 | $118.20 | 358K | -0.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SXT
Jan 1 → Dec 31 · 6 years2026+19.4%$93.95 → $112.19
+19.4%
2025+31.8%$71.28 → $93.95
+31.8%
2024+8.8%$65.48 → $71.26
+8.8%
2023-9.9%$73.27 → $66.00
-9.9%
2022-27.4%$100.41 → $72.92
-27.4%
2021+12.0%$89.32 → $100.06
+12.0%
Best Year2025 · +31.8%
Worst Year2022 · -27.4%
Positive Years4 / 6
Avg Annual Return+5.8%
6Y Total Return+25.6%
6Y CAGR~+3.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in SXT?
If you invested $1,000 in SXT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,578
Total Return+57.8%
CAGR~+4.7% / yr
Profit+$578
Based on Jun 8, 2016 · $71.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sensient Technologies Corporation（SXT）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $112.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SXT 历史股价FMP 日线复权 OHLCV