Stockscreener 앱 받기
119.56
0.30%
0.44
Sensient Technologies Corp 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $119.9 | $118.2 | $1.66 | 35,229.0 | +0.34% |
| 2026-05-06 | $119.9 | $116.1 | $3.79 | 485,061.0 | +2.93% |
| 2026-05-05 | $117.7 | $112.6 | $5.07 | 415,602.0 | +1.10% |
| 2026-05-04 | $115.5 | $111.3 | $4.16 | 420,146.0 | +1.36% |
| 2026-05-01 | $115.7 | $112.4 | $3.28 | 405,739.0 | -0.62% |
| 2026-04-30 | $115.8 | $109.0 | $6.84 | 1,227,685.0 | -5.72% |
| 2026-04-29 | $123.0 | $118.9 | $4.10 | 422,655.0 | -2.06% |
| 2026-04-28 | $129.3 | $122.4 | $6.92 | 554,588.0 | -1.26% |
| 2026-04-27 | $126.0 | $121.0 | $5.02 | 1,077,621.0 | +1.21% |
| 2026-04-24 | $124.0 | $105.0 | $19.01 | 1,759,042.0 | +24.11% |
| 2026-04-23 | $99.36 | $94.18 | $5.18 | 662,379.0 | +3.68% |
| 2026-04-22 | $99.93 | $95.43 | $4.50 | 404,489.0 | -2.22% |
| 2026-04-21 | $99.97 | $97.70 | $2.27 | 397,207.0 | -1.95% |
| 2026-04-20 | $102.0 | $99.42 | $2.56 | 278,708.0 | -0.43% |
| 2026-04-17 | $102.0 | $95.75 | $6.25 | 405,760.0 | +5.17% |
| 2026-04-16 | $95.42 | $91.79 | $3.63 | 273,872.0 | +3.61% |
| 2026-04-15 | $93.82 | $90.63 | $3.19 | 270,130.0 | -1.42% |
| 2026-04-14 | $94.58 | $93.26 | $1.32 | 146,774.0 | -0.94% |
| 2026-04-13 | $94.47 | $92.05 | $2.42 | 238,810.0 | +1.15% |
| 2026-04-10 | $93.78 | $92.61 | $1.16 | 210,964.0 | +0.51% |
| 2026-04-09 | $93.71 | $91.87 | $1.84 | 314,108.0 | -1.33% |
| 2026-04-08 | $95.54 | $93.01 | $2.53 | 448,469.0 | +1.92% |
| 2026-04-07 | $93.07 | $91.19 | $1.88 | 228,418.0 | -0.04% |
Sensient Technologies Corp 주식 (SXT) 연도별 가격 이력
이 심층 분석에서는 Sensient Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sensient Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sensient Technologies Corp 주식 (SXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $119.9 | $111.3 | $8.54 | 1,761,777.0 | +5.18% |
| 2026-04 | $129.3 | $87.78 | $41.57 | 10,511,120.0 | +31.47% |
| 2026-03 | $101.8 | $82.88 | $18.87 | 6,271,007.0 | -14.86% |
| 2026-02 | $104.5 | $82.60 | $21.87 | 8,034,579.0 | +7.42% |
| 2026-01 | $100.3 | $92.37 | $7.93 | 4,132,785.0 | +0.61% |
Sensient Technologies Corp 주식 (SXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $97.83 | $89.75 | $8.08 | 5,872,241.0 | -3.13% |
| 2025-11 | $99.03 | $89.87 | $9.16 | 6,732,455.0 | +3.39% |
| 2025-10 | $102.6 | $88.95 | $13.65 | 10,177,665.0 | +0.47% |
| 2025-09 | $114.3 | $92.27 | $22.06 | 10,816,962.0 | -17.28% |
| 2025-08 | $121.5 | $110.6 | $10.92 | 10,804,628.0 | +1.04% |
| 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% |
Sensient Technologies Corp 주식 (SXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.00%
0.49%
자본화:
|
볼륨(24시간):