Sensient Technologies Corporation - Price History

Monthly price history for SXT (Sensient Technologies Corporation)

DateAdjusted priceReal price
July 2022 80.43 USD 80.43 USD
June 2022 80.56 USD 80.56 USD
May 2022 87.44 USD 87.44 USD
April 2022 84.19 USD 84.60 USD
March 2022 83.55 USD 83.95 USD
February 2022 81.74 USD 82.13 USD
January 2022 83.92 USD 84.74 USD
December 2021 99.10 USD 100.06 USD
November 2021 96.35 USD 97.29 USD
October 2021 94.68 USD 95.60 USD
September 2021 89.81 USD 91.08 USD
August 2021 85.64 USD 86.85 USD
July 2021 85.97 USD 87.18 USD
June 2021 84.97 USD 86.56 USD
May 2021 85.16 USD 86.75 USD
April 2021 80.73 USD 82.24 USD
March 2021 76.21 USD 78.00 USD
February 2021 76.06 USD 77.85 USD
January 2021 68.53 USD 70.53 USD
December 2020 71.68 USD 73.77 USD
November 2020 69.69 USD 71.72 USD
October 2020 63.58 USD 65.43 USD
September 2020 55.77 USD 57.74 USD
August 2020 53.34 USD 55.22 USD
July 2020 50.43 USD 52.21 USD
June 2020 50.01 USD 52.16 USD
May 2020 48.05 USD 50.12 USD
April 2020 45.42 USD 47.79 USD
March 2020 41.35 USD 43.51 USD
February 2020 46.74 USD 49.18 USD
January 2020 56.42 USD 59.75 USD
December 2019 62.41 USD 66.09 USD
November 2019 59.76 USD 63.29 USD
October 2019 58.70 USD 62.56 USD
September 2019 64.42 USD 68.65 USD
August 2019 61.29 USD 65.32 USD
July 2019 63.63 USD 68.17 USD
June 2019 68.59 USD 73.48 USD
May 2019 63.19 USD 67.70 USD
April 2019 65.12 USD 70.12 USD
March 2019 62.96 USD 67.79 USD
February 2019 60.09 USD 64.70 USD
January 2019 57.97 USD 62.78 USD
December 2018 51.57 USD 55.85 USD
November 2018 59.34 USD 64.26 USD
October 2018 59.56 USD 64.86 USD
September 2018 70.26 USD 76.51 USD
August 2018 65.22 USD 71.02 USD
July 2018 63.39 USD 69.36 USD
June 2018 65.39 USD 71.55 USD
May 2018 61.46 USD 67.25 USD
April 2018 60.62 USD 66.65 USD
March 2018 64.19 USD 70.58 USD
February 2018 65.44 USD 71.95 USD
January 2018 65.05 USD 71.85 USD
December 2017 66.23 USD 73.15 USD
November 2017 70.19 USD 77.53 USD
October 2017 68.55 USD 76.05 USD
September 2017 69.34 USD 76.92 USD
August 2017 65.04 USD 72.15 USD
July 2017 66.76 USD 74.36 USD
June 2017 72.30 USD 80.53 USD
May 2017 72.08 USD 80.29 USD
April 2017 73.16 USD 81.80 USD
March 2017 70.89 USD 79.26 USD
February 2017 71.50 USD 79.94 USD
January 2017 68.38 USD 76.75 USD
December 2016 70.01 USD 78.58 USD
November 2016 69.57 USD 78.09 USD
October 2016 66.11 USD 74.51 USD
September 2016 67.25 USD 75.80 USD
August 2016 64.97 USD 73.23 USD
July 2016 65.26 USD 73.83 USD
June 2016 62.80 USD 71.04 USD
May 2016 60.30 USD 68.22 USD
April 2016 59.21 USD 67.25 USD
March 2016 55.87 USD 63.46 USD
February 2016 50.60 USD 57.48 USD
January 2016 52.29 USD 59.67 USD
December 2015 55.05 USD 62.82 USD
November 2015 58.57 USD 66.84 USD
October 2015 56.96 USD 65.27 USD
September 2015 53.50 USD 61.30 USD
August 2015 56.86 USD 65.15 USD
July 2015 59.45 USD 68.39 USD
June 2015 59.40 USD 68.34 USD
May 2015 58.85 USD 67.70 USD
April 2015 56.60 USD 65.36 USD
March 2015 59.65 USD 68.88 USD
February 2015 55.08 USD 63.61 USD
January 2015 52.61 USD 61.00 USD
December 2014 52.04 USD 60.34 USD
November 2014 50.84 USD 58.95 USD
October 2014 50.82 USD 59.18 USD
September 2014 44.96 USD 52.35 USD
August 2014 48.19 USD 56.11 USD
July 2014 44.87 USD 52.50 USD
June 2014 47.63 USD 55.72 USD
May 2014 46.84 USD 54.80 USD
April 2014 45.98 USD 54.05 USD
March 2014 47.99 USD 56.41 USD
February 2014 44.60 USD 52.43 USD
January 2014 41.42 USD 48.92 USD
December 2013 41.08 USD 48.52 USD
November 2013 41.60 USD 49.14 USD
October 2013 43.94 USD 52.13 USD
September 2013 40.36 USD 47.89 USD
August 2013 34.94 USD 41.46 USD
July 2013 36.90 USD 44.01 USD
June 2013 33.93 USD 40.47 USD
May 2013 34.60 USD 41.27 USD
April 2013 32.80 USD 39.35 USD
March 2013 32.58 USD 39.09 USD
February 2013 30.76 USD 36.91 USD
January 2013 31.57 USD 38.10 USD
December 2012 29.47 USD 35.56 USD
November 2012 30.00 USD 36.20 USD
October 2012 29.97 USD 36.38 USD
September 2012 30.28 USD 36.76 USD
August 2012 29.53 USD 35.85 USD
July 2012 29.02 USD 35.45 USD
June 2012 30.07 USD 36.73 USD
May 2012 29.89 USD 36.52 USD
April 2012 30.22 USD 37.15 USD
March 2012 30.91 USD 38.00 USD
February 2012 30.09 USD 36.99 USD
January 2012 32.06 USD 39.62 USD
December 2011 30.67 USD 37.90 USD
November 2011 30.57 USD 37.77 USD
October 2011 29.74 USD 36.96 USD
September 2011 26.19 USD 32.55 USD
August 2011 29.25 USD 36.35 USD
July 2011 29.70 USD 37.12 USD
June 2011 29.66 USD 37.07 USD
May 2011 30.44 USD 38.05 USD
April 2011 30.14 USD 37.89 USD
March 2011 28.51 USD 35.84 USD
February 2011 26.55 USD 33.38 USD
January 2011 26.81 USD 33.91 USD
December 2010 29.04 USD 36.73 USD
November 2010 26.85 USD 33.97 USD
October 2010 25.39 USD 32.31 USD
September 2010 23.96 USD 30.49 USD
August 2010 21.79 USD 27.73 USD
July 2010 23.00 USD 29.46 USD
June 2010 20.24 USD 25.93 USD
May 2010 21.62 USD 27.69 USD
April 2010 24.46 USD 31.53 USD
March 2010 22.54 USD 29.06 USD
February 2010 20.50 USD 26.42 USD
January 2010 19.98 USD 25.95 USD
December 2009 20.25 USD 26.30 USD
November 2009 19.51 USD 25.34 USD
October 2009 19.33 USD 25.29 USD
September 2009 21.22 USD 27.77 USD
August 2009 19.93 USD 26.07 USD
July 2009 19.11 USD 25.19 USD
June 2009 17.12 USD 22.57 USD
May 2009 17.39 USD 22.92 USD
April 2009 17.59 USD 23.38 USD
March 2009 17.68 USD 23.50 USD
February 2009 15.20 USD 20.20 USD
January 2009 16.03 USD 21.50 USD
December 2008 17.81 USD 23.88 USD
November 2008 17.93 USD 24.04 USD
October 2008 18.67 USD 25.23 USD
September 2008 20.82 USD 28.13 USD
August 2008 21.62 USD 29.21 USD
July 2008 22.89 USD 31.12 USD
June 2008 20.72 USD 28.16 USD
May 2008 23.14 USD 31.45 USD
April 2008 21.77 USD 29.77 USD
March 2008 21.56 USD 29.49 USD
February 2008 19.70 USD 26.94 USD
January 2008 19.26 USD 26.52 USD
December 2007 20.54 USD 28.28 USD
November 2007 20.09 USD 27.67 USD
October 2007 21.57 USD 29.89 USD
September 2007 20.83 USD 28.87 USD
August 2007 19.55 USD 27.09 USD
July 2007 18.20 USD 25.40 USD
June 2007 18.19 USD 25.39 USD
May 2007 18.66 USD 26.04 USD
April 2007 18.65 USD 26.18 USD
March 2007 18.36 USD 25.78 USD
February 2007 17.44 USD 24.49 USD
January 2007 17.47 USD 24.68 USD
December 2006 17.41 USD 24.60 USD
November 2006 16.86 USD 23.83 USD
October 2006 16.20 USD 23.05 USD
September 2006 13.75 USD 19.57 USD
August 2006 14.14 USD 20.12 USD
July 2006 13.91 USD 19.94 USD
June 2006 14.59 USD 20.91 USD
May 2006 14.08 USD 20.18 USD
April 2006 14.23 USD 20.55 USD
March 2006 12.50 USD 18.05 USD
February 2006 12.41 USD 17.92 USD
January 2006 13.03 USD 18.96 USD
December 2005 12.30 USD 17.90 USD
November 2005 12.48 USD 18.17 USD
October 2005 12.05 USD 17.69 USD
September 2005 12.91 USD 18.95 USD
August 2005 12.79 USD 18.77 USD
July 2005 12.85 USD 19.01 USD
June 2005 13.93 USD 20.61 USD
May 2005 13.75 USD 20.35 USD
April 2005 13.42 USD 20.01 USD
March 2005 14.46 USD 21.56 USD
February 2005 14.65 USD 21.84 USD
January 2005 15.16 USD 22.75 USD
December 2004 15.99 USD 23.99 USD
November 2004 15.36 USD 23.05 USD
October 2004 14.38 USD 21.72 USD
September 2004 14.32 USD 21.64 USD
August 2004 13.90 USD 21.00 USD
July 2004 13.56 USD 20.64 USD
June 2004 14.11 USD 21.48 USD
May 2004 13.27 USD 20.20 USD
April 2004 13.34 USD 20.46 USD
March 2004 12.18 USD 18.67 USD
February 2004 12.88 USD 19.75 USD
January 2004 13.23 USD 20.43 USD
December 2003 12.80 USD 19.77 USD
November 2003 12.20 USD 18.85 USD
October 2003 12.33 USD 19.20 USD
September 2003 13.49 USD 21.00 USD
August 2003 13.36 USD 20.80 USD
July 2003 13.63 USD 21.37 USD
June 2003 14.67 USD 22.99 USD
May 2003 14.44 USD 22.64 USD
April 2003 14.00 USD 22.10 USD
March 2003 12.69 USD 20.02 USD
February 2003 13.12 USD 20.70 USD
January 2003 14.37 USD 22.82 USD
December 2002 14.15 USD 22.47 USD
November 2002 15.47 USD 24.57 USD
October 2002 15.25 USD 24.35 USD
September 2002 13.23 USD 21.13 USD
August 2002 14.01 USD 22.37 USD
July 2002 13.32 USD 21.41 USD
June 2002 14.16 USD 22.76 USD
May 2002 14.85 USD 23.87 USD
April 2002 15.47 USD 24.99 USD
March 2002 14.25 USD 23.02 USD
February 2002 13.18 USD 21.29 USD
January 2002 11.96 USD 19.46 USD
December 2001 12.79 USD 20.81 USD
November 2001 10.99 USD 17.89 USD
October 2001 9.91 USD 16.26 USD
September 2001 11.35 USD 18.63 USD
August 2001 13.40 USD 21.99 USD
July 2001 12.41 USD 20.50 USD
June 2001 12.42 USD 20.52 USD
May 2001 11.52 USD 19.02 USD
April 2001 10.82 USD 18.00 USD
March 2001 13.69 USD 22.78 USD
February 2001 13.01 USD 21.65 USD
January 2001 13.34 USD 22.33 USD
December 2000 13.60 USD 22.75 USD
November 2000 13.45 USD 22.50 USD
October 2000 11.73 USD 19.75 USD
September 2000 12.10 USD 20.38 USD
August 2000 12.17 USD 20.50 USD
July 2000 11.50 USD 19.50 USD
June 2000 10.91 USD 18.50 USD
May 2000 10.17 USD 17.25 USD
April 2000 9.62 USD 16.44 USD
March 2000 12.51 USD 21.38 USD
February 2000 10.57 USD 18.06 USD
January 2000 10.67 USD 18.38 USD
December 1999 11.83 USD 20.38 USD
November 1999 12.34 USD 21.25 USD
October 1999 11.03 USD 19.13 USD
September 1999 13.23 USD 22.94 USD
August 1999 12.18 USD 21.13 USD
July 1999 12.50 USD 21.81 USD
June 1999 12.11 USD 21.13 USD
May 1999 13.15 USD 22.94 USD
April 1999 11.96 USD 21.00 USD
March 1999 11.75 USD 20.63 USD
February 1999 12.92 USD 22.69 USD
January 1999 12.74 USD 22.50 USD
December 1998 15.54 USD 27.44 USD
November 1998 14.05 USD 24.81 USD
October 1998 12.28 USD 21.69 USD
September 1998 11.75 USD 20.88 USD
August 1998 11.89 USD 21.13 USD
July 1998 12.80 USD 22.88 USD
June 1998 12.42 USD 22.19 USD
May 1998 13.33 USD 23.81 USD
April 1998 14.07 USD 25.28 USD
March 1998 13.64 USD 24.50 USD
February 1998 12.52 USD 22.50 USD
January 1998 11.76 USD 21.25 USD
December 1997 11.69 USD 21.13 USD
November 1997 11.48 USD 20.75 USD
October 1997 10.91 USD 19.72 USD
September 1997 11.06 USD 20.13 USD
August 1997 10.66 USD 19.41 USD
July 1997 10.44 USD 19.00 USD
June 1997 10.40 USD 19.06 USD
May 1997 9.79 USD 17.94 USD
April 1997 9.62 USD 17.63 USD
March 1997 9.01 USD 16.63 USD
February 1997 9.34 USD 17.25 USD
January 1997 9.54 USD 17.75 USD
December 1996 9.48 USD 17.63 USD
November 1996 9.95 USD 18.50 USD
October 1996 9.51 USD 17.69 USD
September 1996 8.67 USD 16.25 USD
August 1996 7.64 USD 14.31 USD
July 1996 7.97 USD 14.94 USD
June 1996 9.76 USD 18.44 USD
May 1996 9.33 USD 17.63 USD
April 1996 9.00 USD 17.13 USD
March 1996 10.01 USD 19.06 USD
February 1996 9.95 USD 18.94 USD
January 1996 10.08 USD 19.31 USD
December 1995 10.47 USD 20.06 USD
November 1995 9.10 USD 17.44 USD
October 1995 8.87 USD 17.13 USD
September 1995 9.04 USD 17.44 USD
August 1995 8.23 USD 15.88 USD
July 1995 8.20 USD 15.94 USD
June 1995 8.32 USD 16.19 USD
May 1995 8.16 USD 15.88 USD
April 1995 8.30 USD 16.25 USD
March 1995 8.68 USD 17.00 USD
February 1995 8.01 USD 15.69 USD
January 1995 7.18 USD 14.19 USD
December 1994 6.96 USD 13.75 USD
November 1994 6.99 USD 13.81 USD
October 1994 7.62 USD 15.06 USD
September 1994 7.44 USD 14.81 USD
August 1994 8.10 USD 16.13 USD
July 1994 8.32 USD 16.56 USD
June 1994 7.89 USD 15.81 USD
May 1994 8.14 USD 16.31 USD
April 1994 8.05 USD 16.25 USD
March 1994 7.55 USD 15.25 USD
February 1994 8.20 USD 16.56 USD
January 1994 7.93 USD 16.13 USD
December 1993 7.90 USD 16.06 USD
November 1993 7.62 USD 15.50 USD
October 1993 8.45 USD 17.19 USD
September 1993 8.27 USD 16.94 USD
August 1993 8.03 USD 16.44 USD
July 1993 7.94 USD 16.25 USD
June 1993 8.37 USD 17.25 USD
May 1993 8.64 USD 17.81 USD
April 1993 8.92 USD 18.50 USD
March 1993 8.47 USD 17.56 USD
February 1993 7.87 USD 16.31 USD
January 1993 8.18 USD 17.06 USD
December 1992 8.09 USD 16.88 USD
November 1992 8.45 USD 17.63 USD
October 1992 8.06 USD 16.81 USD
September 1992 7.46 USD 15.69 USD
August 1992 6.81 USD 14.31 USD
July 1992 6.72 USD 14.13 USD
June 1992 6.40 USD 13.56 USD
May 1992 7.02 USD 14.88 USD
April 1992 7.41 USD 15.69 USD
March 1992 7.53 USD 16.06 USD
February 1992 7.68 USD 16.38 USD
January 1992 7.63 USD 16.38 USD
December 1991 9.29 USD 19.94 USD
November 1991 8.83 USD 18.94 USD
October 1991 9.00 USD 19.31 USD
September 1991 8.87 USD 19.13 USD
August 1991 8.69 USD 18.75 USD
July 1991 9.07 USD 19.56 USD
June 1991 8.36 USD 18.13 USD
May 1991 8.91 USD 19.31 USD
April 1991 8.62 USD 18.69 USD
March 1991 8.43 USD 18.38 USD
February 1991 8.00 USD 17.44 USD
January 1991 7.70 USD 16.88 USD
December 1990 7.33 USD 16.06 USD
November 1990 7.05 USD 15.44 USD
October 1990 6.85 USD 15.00 USD
September 1990 6.77 USD 14.94 USD
August 1990 6.55 USD 14.44 USD
July 1990 7.31 USD 16.13 USD
June 1990 7.30 USD 16.19 USD
May 1990 6.51 USD 14.44 USD
April 1990 6.09 USD 13.50 USD
March 1990 6.05 USD 13.50 USD
February 1990 5.77 USD 12.88 USD
January 1990 5.31 USD 11.94 USD
December 1989 5.31 USD 11.94 USD
November 1989 5.54 USD 12.44 USD
October 1989 5.59 USD 12.56 USD
September 1989 5.36 USD 12.13 USD
August 1989 5.12 USD 11.58 USD
July 1989 5.29 USD 11.96 USD
June 1989 5.17 USD 11.75 USD
May 1989 5.18 USD 11.79 USD
April 1989 5.22 USD 11.88 USD
March 1989 5.26 USD 12.04 USD
February 1989 4.79 USD 10.96 USD
January 1989 5.11 USD 11.75 USD
December 1988 5.04 USD 11.58 USD
November 1988 4.09 USD 9.42 USD
October 1988 3.51 USD 8.08 USD
September 1988 3.45 USD 8.00 USD
August 1988 3.46 USD 8.03 USD
July 1988 3.15 USD 7.31 USD
June 1988 2.89 USD 6.75 USD
May 1988 2.85 USD 6.67 USD
April 1988 2.94 USD 6.86 USD
March 1988 2.81 USD 6.61 USD
February 1988 2.68 USD 6.31 USD
January 1988 2.57 USD 6.06 USD
December 1987 2.43 USD 5.78 USD
November 1987 2.25 USD 5.33 USD
October 1987 2.18 USD 5.17 USD
September 1987 2.87 USD 6.86 USD
August 1987 2.81 USD 6.72 USD
July 1987 2.74 USD 6.56 USD
June 1987 2.49 USD 6.00 USD
May 1987 2.19 USD 5.28 USD
April 1987 2.26 USD 5.44 USD
March 1987 2.69 USD 6.53 USD
February 1987 2.53 USD 6.14 USD
January 1987 2.48 USD 6.03 USD
December 1986 2.13 USD 5.22 USD
November 1986 2.44 USD 5.97 USD
October 1986 2.33 USD 5.69 USD
September 1986 2.17 USD 5.31 USD
August 1986 2.18 USD 5.33 USD
July 1986 2.03 USD 4.96 USD
June 1986 2.18 USD 5.33 USD
May 1986 2.18 USD 5.33 USD
April 1986 2.01 USD 4.91 USD
March 1986 1.97 USD 4.81 USD
February 1986 1.73 USD 4.24 USD
January 1986 1.76 USD 4.31 USD
December 1985 1.80 USD 4.41 USD
November 1985 1.70 USD 4.17 USD
October 1985 1.63 USD 3.98 USD
September 1985 1.53 USD 3.74 USD
August 1985 1.51 USD 3.70 USD
July 1985 1.57 USD 3.85 USD
June 1985 1.63 USD 4.00 USD
May 1985 1.63 USD 4.00 USD
April 1985 1.51 USD 3.69 USD
March 1985 1.54 USD 3.76 USD
February 1985 1.67 USD 4.09 USD
January 1985 1.41 USD 3.44 USD
December 1984 1.43 USD 3.50 USD
November 1984 1.35 USD 3.30 USD
October 1984 1.42 USD 3.46 USD
September 1984 1.32 USD 3.22 USD
August 1984 1.33 USD 3.26 USD
July 1984 1.20 USD 2.93 USD
June 1984 1.33 USD 3.26 USD
May 1984 1.19 USD 2.91 USD
April 1984 1.34 USD 3.28 USD
March 1984 1.54 USD 3.78 USD
February 1984 1.55 USD 3.80 USD
January 1984 1.51 USD 3.70 USD
December 1983 1.57 USD 3.85 USD
November 1983 1.49 USD 3.65 USD
October 1983 1.45 USD 3.56 USD
September 1983 1.52 USD 3.72 USD
August 1983 1.44 USD 3.52 USD
July 1983 1.61 USD 3.94 USD
June 1983 1.70 USD 4.17 USD
May 1983 1.60 USD 3.93 USD
April 1983 1.54 USD 3.76 USD
March 1983 1.47 USD 3.59 USD
February 1983 1.60 USD 3.93 USD
January 1983 1.52 USD 3.72 USD
December 1982 1.40 USD 3.43 USD
November 1982 1.35 USD 3.31 USD
October 1982 1.32 USD 3.24 USD
September 1982 1.25 USD 3.06 USD
August 1982 1.33 USD 3.26 USD
July 1982 1.17 USD 2.85 USD
June 1982 1.15 USD 2.81 USD
May 1982 1.04 USD 2.54 USD
April 1982 1.07 USD 2.63 USD
March 1982 1.00 USD 2.44 USD
February 1982 1.01 USD 2.48 USD
January 1982 0.99 USD 2.43 USD
December 1981 0.93 USD 2.28 USD
November 1981 0.93 USD 2.28 USD
October 1981 0.89 USD 2.17 USD
September 1981 0.95 USD 2.31 USD
August 1981 0.93 USD 2.28 USD
July 1981 0.95 USD 2.33 USD
June 1981 0.89 USD 2.19 USD
May 1981 1.04 USD 2.54 USD
April 1981 0.92 USD 2.26 USD
March 1981 0.94 USD 2.30 USD
February 1981 0.87 USD 2.13 USD
January 1981 0.71 USD 1.74 USD
December 1980 0.71 USD 1.74 USD
November 1980 0.65 USD 1.59 USD
October 1980 0.68 USD 1.67 USD
September 1980 0.71 USD 1.74 USD
August 1980 0.73 USD 1.78 USD
July 1980 0.69 USD 1.69 USD
June 1980 0.69 USD 1.69 USD
May 1980 0.76 USD 1.85 USD
April 1980 0.67 USD 1.63 USD
March 1980 0.68 USD 1.67 USD

SXT

List: Contenders

Price: 80.43USD

52 week range price:
73.03
106.32

Dividend Yield: 1.54%

5-year range yield:
1.49%
3.40%

Forward Dividend Yield: 2.04%

Payout Ratio: 45.94%

Payout Ratio Range:
31.89%
98.11%

Dividend Per Share: 1.64 USD

Earnings Per Share: 3.57 USD

P/E Ratio: 30.65

Exchange: NYQ

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 437330

Ebitda: 59.3 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 5.43%

DGR5: 7.37%

DGR10: 6.56%

DGR20: 5.65%

Links: