Stockscreener 앱 받기
113.89
0.31%
0.60
Sensient Technologies Corp 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $113.6 | $112.3 | $1.36 | 13,080.0 | +0.31% |
| 2025-08-25 | $115.0 | $113.1 | $1.86 | 203,530.0 | -1.24% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $121.5 | $110.6 | $10.92 | 9,204,812.0 | +1.20% |
| 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% |
Sensient Technologies Corp 주식 (SXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.07%
0.21%
자본화:
|
볼륨(24시간):