Sensient Technologies Stock Price History

SXT Stock  USD 107.23  0.67  0.62%   
Below is the normalized historical share price chart for Sensient Technologies extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sensient Technologies stands at 107.23, as last reported on the 8th of July, with the highest price reaching 107.83 and the lowest price hitting 106.18 during the day.
IPO Date
5th of January 1988
200 Day MA
80.2504
50 Day MA
95.5356
Beta
0.543
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sensient Stock, it is important to understand the factors that can impact its price. Sensient Technologies appears to be very steady, given 3 months investment horizon. Sensient Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.3, which indicates the firm had a 0.3 % return per unit of risk over the last 3 months. By inspecting Sensient Technologies' technical indicators, you can evaluate if the expected return of 0.67% is justified by implied risk. Please review Sensient Technologies' Semi Deviation of 0.8104, coefficient of variation of 418.63, and Risk Adjusted Performance of 0.394 to confirm if our risk estimates are consistent with your expectations.
Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Total Stockholder Equity is likely to drop slightly above 699.9 M in 2025. . Sensient Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2978

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSXT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.24
  actual daily
20
80% of assets are more volatile

Expected Return

 0.67
  actual daily
13
87% of assets have higher returns

Risk-Adjusted Return

 0.3
  actual daily
23
77% of assets perform better
Based on monthly moving average Sensient Technologies is performing at about 23% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sensient Technologies by adding it to a well-diversified portfolio.
Price Book
4.1837
Enterprise Value Ebitda
20.4784
Price Sales
2.9276
Shares Float
41.8 M
Dividend Share
1.64

Sensient Technologies Stock Price History Chart

There are several ways to analyze Sensient Stock price data. The simplest method is using a basic Sensient candlestick price chart, which shows Sensient Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 2025107.9
Lowest PriceApril 8, 202568.46

Sensient Technologies July 8, 2025 Stock Price Synopsis

Various analyses of Sensient Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sensient Stock. It can be used to describe the percentage change in the price of Sensient Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sensient Stock.
Sensient Technologies Accumulation Distribution 7,265 
Sensient Technologies Price Daily Balance Of Power(0.41)
Sensient Technologies Price Rate Of Daily Change 0.99 
Sensient Technologies Price Action Indicator(0.11)

Sensient Technologies July 8, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sensient Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sensient Technologies intraday prices and daily technical indicators to check the level of noise trading in Sensient Stock and then apply it to test your longer-term investment strategies against Sensient.

Sensient Stock Price History Data

The price series of Sensient Technologies for the period between Wed, Apr 9, 2025 and Tue, Jul 8, 2025 has a statistical range of 39.44 with a coefficient of variation of 11.02. The price distribution for the period has arithmetic mean of 90.29. The median price for the last 90 days is 94.37. The company completed stock split (2:1) on 26th of May 1998. Sensient Technologies had dividends distributed to its stock-holders on 2025-05-12.
OpenHighLowCloseVolume
07/07/2025
 107.38  107.83  106.18  107.23  474,753 
07/03/2025 106.09  108.22  105.16  107.90  451,000 
07/02/2025
 103.77  105.97  100.91  105.15  991,128 
07/01/2025
 98.29  104.39  98.02  103.99  876,900 
06/30/2025 98.66  98.69  97.73  98.52  180,648 
06/27/2025
 98.05  99.48  97.62  98.41  621,926 
06/26/2025
 99.14  101.21  97.02  98.13  596,898 
06/25/2025
 97.33  99.59  96.28  98.60  788,100 
06/24/2025 98.31  99.17  97.69  97.84  393,855 
06/23/2025 95.60  98.50  95.60  98.22  365,614 
06/20/2025
 96.62  96.84  95.12  95.89  419,096 
06/18/2025 94.44  96.99  94.44  96.37  353,026 
06/17/2025
 94.30  95.67  94.14  94.57  293,900 
06/16/2025
 95.52  95.78  94.42  94.62  320,394 
06/13/2025
 93.34  95.31  92.68  94.75  337,700 
06/12/2025
 94.90  95.34  94.41  94.73  225,708 
06/11/2025 96.67  97.01  94.74  95.12  213,192 
06/10/2025
 95.55  97.28  94.99  96.44  206,700 
06/09/2025
 96.43  97.89  96.07  96.71  191,562 
06/06/2025
 97.17  97.39  95.99  96.00  162,980 
06/05/2025
 95.64  96.31  94.99  96.03  239,123 
06/04/2025
 93.98  95.86  93.23  95.59  205,931 
06/03/2025
 94.49  94.49  93.05  93.87  302,100 
06/02/2025 93.99  96.10  93.69  94.49  382,441 
05/30/2025
 94.00  95.06  94.00  94.53  264,300 
05/29/2025
 94.99  94.99  93.29  94.45  326,699 
05/28/2025
 94.97  95.73  94.26  94.37  256,008 
05/27/2025
 94.34  95.47  94.26  95.36  173,680 
05/23/2025 93.31  94.50  93.20  93.94  193,866 
05/22/2025
 94.04  94.19  92.86  93.81  184,505 
05/21/2025
 93.78  95.32  93.57  94.23  231,771 
05/20/2025
 94.09  95.68  94.09  94.73  204,280 
05/19/2025
 93.68  94.84  92.95  94.45  161,549 
05/16/2025
 94.21  94.62  93.10  94.28  345,431 
05/15/2025
 91.79  94.74  91.76  94.54  215,788 
05/14/2025 92.13  92.30  90.18  91.83  329,486 
05/13/2025
 95.30  95.67  92.49  92.65  415,121 
05/12/2025
 97.62  98.27  94.59  94.94  332,848 
05/09/2025
 94.60  95.53  94.22  95.23  309,753 
05/08/2025
 93.95  96.06  93.86  94.92  290,761 
05/07/2025
 94.13  94.89  93.05  93.92  451,094 
05/06/2025
 92.88  94.70  92.16  94.31  333,131 
05/05/2025
 93.50  94.29  93.00  93.21  219,359 
05/02/2025
 92.55  94.10  92.55  93.33  252,032 
05/01/2025
 93.09  94.38  91.60  92.26  638,686 
04/30/2025
 92.95  94.32  92.00  93.55  1,021,615 
04/29/2025
 89.90  94.23  89.80  93.94  840,128 
04/28/2025 90.44  92.28  88.93  89.68  1,126,961 
04/25/2025 81.65  90.75  79.66  90.60  1,459,449 
04/24/2025
 79.20  80.30  77.93  79.80  516,423 
04/23/2025
 78.58  79.91  78.17  78.82  596,052 
04/22/2025
 74.94  79.21  74.93  78.06  617,113 
04/21/2025
 74.08  74.78  72.29  74.41  412,344 
04/17/2025
 73.74  74.63  73.31  74.24  239,343 
04/16/2025
 74.54  74.88  73.06  73.81  256,002 
04/15/2025
 74.28  74.62  73.72  74.40  205,972 
04/14/2025
 74.11  75.30  73.51  74.54  330,203 
04/11/2025
 71.76  73.92  71.57  73.79  315,464 
04/10/2025
 71.69  72.64  70.39  72.40  292,215 
04/09/2025
 67.65  74.15  67.65  72.98  619,913 
04/08/2025
 72.91  73.33  67.49  68.46  828,857 

About Sensient Technologies Stock history

Sensient Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sensient is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sensient Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sensient Technologies stock prices may prove useful in developing a viable investing in Sensient Technologies
Last ReportedProjected for Next Year
Common Stock Shares Outstanding42.4 M38.4 M
Net Income Applicable To Common Shares162 M104.9 M

Sensient Technologies Quarterly Net Working Capital

769.51 Million

Sensient Technologies Stock Technical Analysis

Sensient Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sensient Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sensient Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Sensient Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sensient Technologies' price direction in advance. Along with the technical and fundamental analysis of Sensient Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sensient to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Sensient Stock Analysis

When running Sensient Technologies' price analysis, check to measure Sensient Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sensient Technologies is operating at the current time. Most of Sensient Technologies' value examination focuses on studying past and present price action to predict the probability of Sensient Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sensient Technologies' price. Additionally, you may evaluate how the addition of Sensient Technologies to your portfolios can decrease your overall portfolio volatility.