Historical Stock Price
ETFs Holding SXT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/16/2019 $68.78 $69.16 $68.45 $69.00 288.20K
04/17/2019 $69.32 $69.44 $68.54 $69.02 151.20K
04/18/2019 $68.84 $69.48 $68.29 $68.42 202.10K
04/22/2019 $68.32 $68.72 $68.07 $68.67 254.80K
04/23/2019 $68.83 $70.35 $68.47 $70.05 165.90K
Sensient Technologies is a manufacturer and marketer of colors, flavors and fragrances. Co.'s three reportable segments are: the Flavors & Fragrances Group, which is a developer, manufacturer and supplier of flavor and fragrance systems for the food, beverage, personal care and household-products industries; Color Group, which provides natural and synthetic color systems for use in foods, beverages and pharmaceuticals; colors and other ingredients for cosmetic; and Asia Pacific Group, which provides a range of products from its Flavors & Fragrances Group and Color Group, as well as products developed by regional technical teams.
SXT historical stock prices picture
Sensient Technologies (SXT) has the following price history information. Looking back at SXT historical stock prices for the last five trading days, on April 16, 2019, SXT opened at $68.78, traded as high as $69.16 and as low as $68.45, and closed at $69.00. Trading volume was a total of 288.20K shares. On April 17, 2019, SXT opened at $69.32, traded as high as $69.44 and as low as $68.54, and closed at $69.02. Trading volume was a total of 151.20K shares. On April 18, 2019, SXT opened at $68.84, traded as high as $69.48 and as low as $68.29, and closed at $68.42. Trading volume was a total of 202.10K shares. On April 22, 2019, SXT opened at $68.32, traded as high as $68.72 and as low as $68.07, and closed at $68.67. Trading volume was a total of 254.80K shares. On April 23, 2019, SXT opened at $68.83, traded as high as $70.35 and as low as $68.47, and closed at $70.05. Trading volume was a total of 165.90K shares.

SXT Historical Stock Prices By Date:

SXT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sensient Technologies shares, starting with a $10,000 purchase of SXT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $23.71
End price/share: $70.05
Starting shares: 421.76
Ending shares: 520.78
Dividends reinvested/share: $10.05
Total return: 264.80%
Average Annual Total Return: 13.81%
Starting investment: $10,000.00
Ending investment: $36,471.88
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $23.71
End price/share: $70.05
Dividends collected/share: $10.05
Total return: 237.83%
Average Annual Total Return: 12.94%
Starting investment: $10,000.00
Ending investment: $33,777.12
Years: 10.00
Date Close
04/16/2019$69.00
04/17/2019$69.02
04/18/2019$68.42
04/22/2019$68.67
04/23/2019$70.05
SXT is categorized under the Materials sector; below are some other companies in the same sector:

SYNL Historical Stock Prices
SYS Historical Stock Prices
SYT Historical Stock Prices
SZYM Historical Stock Prices
TAC Historical Stock Prices
TAHO Historical Stock Prices
TAK Historical Stock Prices
TAM Historical Stock Prices
TAS Historical Stock Prices
TC Historical Stock Prices

Also explore: SXT shares outstanding history

SXT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.