Sensient Technologies Stock Price History
| SXT Stock | USD 112.93 0.36 0.32% |
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 112.93, as last reported on the 29th of July, with the highest price reaching 114.45 and the lowest price hitting 111.57 during the day.
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 0.25, which indicates the firm had a 0.25 % return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Sensient Technologies, which you can use to evaluate the volatility of the company. Please review Sensient Technologies' Standard Deviation of 2.1, risk adjusted performance of 0.2231, and Downside Deviation of 0.7914 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. . At this time, Sensient Technologies' Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 31.36 in 2025, whereas Price To Sales Ratio is likely to drop 1.07 in 2025. Sensient Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of January 1988 | 200 Day MA 82.4173 | 50 Day MA 100.1642 | Beta 0.545 |
Sharpe Ratio = 0.2535
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SXT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.25 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.32 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.25 actual daily | 19 81% of assets perform better |
Based on monthly moving average Sensient Technologies is performing at about 19% 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 4.157 | Enterprise Value Ebitda 20.7409 | Price Sales 3.053 | Shares Float 41.6 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 Price | July 25, 2025 | 113.29 |
| Lowest Price | May 14, 2025 | 91.83 |
Sensient Technologies July 29, 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 | 12,332 | |
| Sensient Technologies Price Daily Balance Of Power | (0.12) | |
| Sensient Technologies Price Rate Of Daily Change | 1.00 | |
| Sensient Technologies Price Action Indicator | (0.26) |
Sensient Technologies July 29, 2025 Stock Price Analysis
Sensient Stock Price History Data
The price series of Sensient Technologies for the period between Wed, Apr 30, 2025 and Tue, Jul 29, 2025 has a statistical range of 35.23 with a coefficient of variation of 7.76. The price distribution for the period has arithmetic mean of 97.84. The median price for the last 90 days is 95.23. The company completed stock split (2:1) on 26th of May 1998. Sensient Technologies had dividends distributed to its stock-holders on 2025-08-04.| Open | High | Low | Close | Volume | ||
07/28/2025 | 112.53 | 114.45 | 111.57 | 112.93 | 490,074 | |
| 07/25/2025 | 102.51 | 114.59 | 101.21 | 113.29 | 990,782 | |
| 07/24/2025 | 107.50 | 110.29 | 107.27 | 110.00 | 567,695 | |
07/23/2025 | 108.03 | 109.44 | 106.90 | 108.26 | 431,800 | |
| 07/22/2025 | 107.54 | 108.50 | 106.52 | 107.84 | 445,093 | |
07/21/2025 | 109.68 | 109.68 | 107.65 | 108.32 | 370,276 | |
07/18/2025 | 110.02 | 110.02 | 108.43 | 109.09 | 311,669 | |
| 07/17/2025 | 109.32 | 110.55 | 109.17 | 109.52 | 424,440 | |
07/16/2025 | 108.23 | 109.49 | 107.25 | 109.45 | 360,427 | |
07/15/2025 | 109.69 | 110.00 | 107.94 | 108.28 | 329,158 | |
07/14/2025 | 108.49 | 109.54 | 108.33 | 109.46 | 251,605 | |
| 07/11/2025 | 108.25 | 109.47 | 107.08 | 108.63 | 314,542 | |
07/10/2025 | 109.11 | 110.70 | 108.43 | 109.25 | 491,718 | |
07/09/2025 | 108.33 | 108.87 | 106.99 | 108.75 | 400,472 | |
| 07/08/2025 | 107.96 | 109.09 | 106.21 | 108.38 | 489,900 | |
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 | 96.07 | 93.86 | 94.92 | 290,800 | |
05/07/2025 | 94.13 | 94.89 | 93.05 | 93.92 | 451,100 | |
05/06/2025 | 92.88 | 94.70 | 92.16 | 94.31 | 333,100 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 42.4 M | 38.4 M | |
| Net Income Applicable To Common Shares | 124.7 M | 106.1 M |
Sensient Technologies Quarterly Net Working Capital |
|
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.
Did you try this?
Run Equity Valuation Now
Equity ValuationCheck real value of public entities based on technical and fundamental data |
| 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.
| Risk Adjusted Performance | 0.2231 | |||
| Jensen Alpha | 0.4948 | |||
| Total Risk Alpha | 0.0369 | |||
| Sortino Ratio | 0.4764 | |||
| Treynor Ratio | 1.41 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.