Sensient Technologies Stock Price History

SXT Stock  USD 93.38  0.00  0.00%   
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 93.38, as last reported on the 19th of November, with the highest price reaching 94.17 and the lowest price hitting 92.30 during the day.
IPO Date
5th of January 1988
200 Day MA
93.2547
50 Day MA
96.2582
Beta
0.57
 
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 owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.16, which indicates the firm had a -0.16 % return per unit of risk over the last 3 months. Sensient Technologies exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sensient Technologies' Coefficient Of Variation of (542.56), risk adjusted performance of (0.12), and Variance of 3.48 to confirm the risk estimate we provide.
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.

Sharpe Ratio = -0.1633

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

Estimated Market Risk

 1.89
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.31
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average Sensient Technologies is not performing at its full potential. However, 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 Sensient Technologies to a well-diversified portfolio.
Price Book
3.3383
Enterprise Value Ebitda
16.9468
Price Sales
2.4857
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 PriceAugust 28, 2025114.29
Lowest PriceOctober 30, 202589.36

Sensient Technologies November 19, 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 Price Rate Of Daily Change 1.00 
Sensient Technologies Price Action Indicator 0.14 

Sensient Technologies November 19, 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 Thu, Aug 21, 2025 and Wed, Nov 19, 2025 has a statistical range of 28.37 with a coefficient of variation of 8.64. The price distribution for the period has arithmetic mean of 100.13. The median price for the last 90 days is 95.75. The company completed stock split (2:1) on 26th of May 1998. Sensient Technologies had dividends distributed to its stock-holders on 2025-11-10.
OpenHighLowCloseVolume
11/19/2025
 93.38  94.17  92.30  93.38 
11/19/2025
 93.38  94.17  92.30  93.38 
11/17/2025 93.42  94.17  92.30  92.74  165,379 
11/14/2025 94.95  94.99  93.70  93.93  245,408 
11/13/2025
 94.78  96.64  94.56  95.25  351,427 
11/12/2025
 94.60  96.04  94.53  94.81  308,896 
11/11/2025 92.87  95.16  92.63  94.61  276,315 
11/10/2025
 93.06  93.40  92.29  92.88  309,252 
11/07/2025
 91.98  93.74  91.11  92.76  296,640 
11/06/2025
 95.09  96.29  91.30  91.58  388,199 
11/05/2025 90.60  96.39  89.61  95.67  478,922 
11/04/2025 92.09  94.41  90.77  90.88  620,990 
11/03/2025 93.71  95.34  89.47  91.51  915,731 
10/31/2025 92.20  102.15  91.97  93.88  1,069,364 
10/30/2025
 89.71  91.61  88.63  89.36  705,865 
10/29/2025
 93.55  93.55  89.15  89.62  494,407 
10/28/2025
 95.11  95.36  93.59  94.02  529,245 
10/27/2025
 96.27  97.04  93.78  94.79  409,824 
10/24/2025
 96.21  96.59  94.41  96.29  434,836 
10/23/2025
 95.23  95.99  94.97  95.75  184,370 
10/22/2025
 96.64  96.64  94.79  95.28  181,365 
10/21/2025
 95.77  97.23  95.69  96.32  231,603 
10/20/2025 95.41  96.48  94.53  96.38  247,714 
10/17/2025
 93.20  95.42  92.51  95.36  389,728 
10/16/2025
 94.03  96.30  92.91  93.16  387,631 
10/15/2025
 94.87  95.77  94.02  94.43  358,660 
10/14/2025
 92.52  95.65  92.47  94.83  250,811 
10/13/2025
 92.24  93.50  91.68  93.20  329,206 
10/10/2025
 92.59  93.76  91.60  92.24  600,316 
10/09/2025
 93.30  94.56  90.99  92.10  331,363 
10/08/2025
 92.44  93.43  91.36  93.17  260,943 
10/07/2025
 93.18  93.18  91.10  91.93  440,467 
10/06/2025
 94.12  94.79  93.21  93.24  483,898 
10/03/2025
 91.26  95.32  91.26  94.48  738,326 
10/02/2025
 90.89  91.74  88.56  91.35  617,778 
10/01/2025
 93.20  93.83  90.70  91.13  531,470 
09/30/2025 92.62  93.68  91.86  93.44  590,424 
09/29/2025
 95.47  95.61  92.24  92.59  735,644 
09/26/2025
 96.54  96.79  94.53  95.06  527,515 
09/25/2025
 98.89  99.07  95.91  96.29  412,572 
09/24/2025
 100.11  100.68  98.41  98.70  481,352 
09/23/2025
 101.00  101.43  99.31  99.99  357,813 
09/22/2025 102.48  102.48  99.74  101.10  405,633 
09/19/2025
 103.16  103.78  101.92  102.49  1,017,196 
09/18/2025
 100.21  103.44  100.03  102.69  453,167 
09/17/2025
 100.78  101.82  99.59  100.39  414,036 
09/16/2025
 102.63  102.82  99.90  100.47  504,344 
09/15/2025
 105.87  106.08  102.51  102.54  448,021 
09/12/2025
 105.76  106.56  105.13  105.95  636,963 
09/11/2025
 106.29  108.71  105.90  107.06  567,794 
09/10/2025
 110.66  110.97  96.21  105.72  1,548,792 
09/09/2025
 111.93  112.39  109.23  110.82  222,519 
09/08/2025
 112.44  113.36  111.51  112.71  310,712 
09/05/2025
 113.24  113.82  110.37  112.34  272,061 
09/04/2025
 113.21  113.37  111.56  112.33  350,633 
09/03/2025
 110.87  112.95  110.35  112.64  338,315 
09/02/2025
 111.74  112.74  111.26  111.47  231,995 
08/29/2025
 114.70  114.70  111.75  112.96  271,557 
08/28/2025
 113.52  114.39  112.22  114.29  271,993 
08/27/2025
 112.27  113.21  111.58  113.04  694,468 
08/26/2025
 112.45  113.66  111.78  112.30  375,153 

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 Shares124.7 M106.1 M

Sensient Technologies Quarterly Net Working Capital

839.41 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 Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
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.