114.71
price up icon0.30%   0.34
after-market アフターアワーズ: 114.71
loading

Sensient Technologies Corp (SXT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $116.7 $113.6 $3.06 466,522.0 +0.30%
2025-08-21 $115.4 $112.9 $2.49 1,788,794.0 +0.65%
2025-08-20 $114.7 $112.1 $2.62 920,937.0 -0.18%
2025-08-19 $116.8 $113.5 $3.21 287,720.0 -2.03%
2025-08-18 $119.7 $116.0 $3.65 516,283.0 -1.74%
2025-08-15 $118.4 $115.0 $3.46 779,798.0 +2.34%
2025-08-14 $121.5 $112.7 $8.87 819,019.0 -4.32%
2025-08-13 $121.2 $118.6 $2.57 474,955.0 +2.09%
2025-08-12 $118.5 $115.3 $3.14 354,019.0 +1.98%
2025-08-11 $118.6 $115.3 $3.32 499,196.0 -0.53%
2025-08-08 $116.9 $115.1 $1.80 289,338.0 +0.95%
2025-08-07 $116.2 $114.6 $1.62 453,844.0 +0.44%
2025-08-06 $115.4 $113.2 $2.24 283,443.0 +0.63%
2025-08-05 $114.4 $113.3 $1.12 288,063.0 +0.78%
2025-08-04 $113.4 $111.7 $1.74 277,906.0 +1.51%
2025-08-01 $112.8 $110.6 $2.18 488,365.0 -0.52%
2025-07-31 $113.3 $111.3 $2.06 387,973.0 +0.61%
2025-07-30 $112.7 $111.3 $1.41 354,961.0 +0.19%
2025-07-29 $114.0 $111.2 $2.82 350,317.0 -1.35%
2025-07-28 $114.5 $111.5 $2.94 490,074.0 -0.32%
2025-07-25 $114.6 $101.2 $13.38 1,007,781.0 +2.99%

Sensient Technologies Corp (SXT) 株の年ごとの株価履歴

この詳細な分析では、Sensient Technologies Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSXT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sensient Technologies Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSensient Technologies Corp (SXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $121.5 $110.6 $10.92 9,454,724.0 +2.16%
2025-07 $114.6 $98.02 $16.57 10,483,612.0 +13.98%
2025-06 $101.2 $92.68 $8.53 6,994,344.0 +4.22%
2025-05 $98.27 $90.18 $8.09 6,154,716.0 +0.62%
2025-04 $94.73 $67.78 $26.95 11,908,693.0 +26.23%
2025-03 $75.19 $68.36 $6.83 5,636,037.0 +7.25%
2025-02 $77.56 $67.61 $9.95 4,162,596.0 -8.09%
2025-01 $76.64 $66.14 $10.49 3,766,558.0 +5.96%

2024年のSensient Technologies Corp (SXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $79.73 $70.88 $8.85 3,266,780.0 -8.55%
2024-11 $81.85 $74.44 $7.41 3,400,330.0 +2.86%
2024-10 $80.09 $75.40 $4.69 2,027,825.0 -5.91%
2024-09 $80.86 $71.79 $9.07 2,388,383.0 +3.06%
2024-08 $78.57 $68.82 $9.75 2,716,699.0 -0.27%
2024-07 $82.99 $72.75 $10.24 3,437,847.0 +5.20%
2024-06 $78.77 $72.77 $6.00 3,076,092.0 -4.48%
2024-05 $78.00 $73.19 $4.81 3,361,739.0 +6.08%
2024-04 $73.42 $66.72 $6.70 5,433,870.0 +5.82%
2024-03 $70.62 $65.83 $4.79 3,861,131.0 +3.45%
2024-02 $67.87 $55.02 $12.85 5,166,858.0 +7.82%
2024-01 $66.33 $59.53 $6.79 3,010,304.0 -6.02%

2023年のSensient Technologies Corp (SXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $67.52 $57.72 $9.80 4,864,902.0 +13.91%
2023-11 $62.08 $55.50 $6.58 5,768,339.0 +2.69%
2023-10 $58.59 $52.90 $5.69 6,164,744.0 -3.52%
2023-09 $65.08 $58.45 $6.63 12,997,869.0 -5.08%
2023-08 $64.08 $57.36 $6.72 4,205,326.0 -3.79%
2023-07 $71.49 $62.86 $8.63 3,633,538.0 -9.97%
2023-06 $78.70 $68.79 $9.91 2,787,517.0 -1.25%
2023-05 $76.90 $71.26 $5.64 2,271,822.0 -3.26%
2023-04 $77.73 $71.41 $6.32 2,649,263.0 -2.74%
2023-03 $76.75 $68.75 $7.99 3,862,921.0 +1.55%
2023-02 $79.19 $68.00 $11.19 4,314,528.0 -0.40%
2023-01 $78.48 $70.94 $7.54 2,730,289.0 +3.80%
specialty_chemicals WLK
$90.60
price up icon 9.50%
specialty_chemicals RPM
$127.57
price up icon 2.60%
specialty_chemicals IFF
$67.98
price up icon 2.80%
specialty_chemicals LYB
$58.77
price up icon 5.95%
specialty_chemicals PPG
$114.27
price up icon 2.42%
specialty_chemicals DD
$77.32
price up icon 3.72%
大文字化:     |  ボリューム (24 時間):