Stockscreener 앱 받기
75.09
0.66%
-0.50
시간 외 거래:
75.09
Sensient Technologies Corp. 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $76.13 | $74.89 | $1.24 | 154,263.0 | -0.66% |
| 2024-05-13 | $76.71 | $75.57 | $1.14 | 164,697.0 | -1.05% |
| 2024-05-10 | $76.51 | $75.56 | $0.95 | 114,144.0 | +0.24% |
| 2024-05-09 | $76.75 | $75.85 | $0.90 | 145,613.0 | +0.11% |
| 2024-05-08 | $76.18 | $75.38 | $0.80 | 145,525.0 | +0.67% |
| 2024-05-07 | $75.83 | $75.10 | $0.73 | 143,418.0 | +0.84% |
| 2024-05-06 | $75.01 | $74.19 | $0.8238 | 105,536.0 | +1.34% |
| 2024-05-03 | $75.17 | $73.52 | $1.65 | 118,210.0 | -0.67% |
| 2024-05-02 | $74.76 | $73.70 | $1.06 | 165,411.0 | +1.15% |
| 2024-05-01 | $75.04 | $73.19 | $1.85 | 231,908.0 | +0.59% |
| 2024-04-30 | $73.26 | $71.72 | $1.54 | 211,289.0 | +0.74% |
| 2024-04-29 | $73.42 | $70.61 | $2.81 | 253,389.0 | +3.30% |
| 2024-04-26 | $71.88 | $70.34 | $1.54 | 245,576.0 | +1.03% |
| 2024-04-25 | $69.86 | $68.75 | $1.11 | 231,582.0 | -0.56% |
| 2024-04-24 | $70.81 | $69.39 | $1.42 | 1,206,175.0 | +0.20% |
| 2024-04-23 | $70.35 | $68.92 | $1.43 | 341,381.0 | +1.33% |
| 2024-04-22 | $69.35 | $68.41 | $0.94 | 303,286.0 | -0.25% |
| 2024-04-19 | $69.20 | $67.80 | $1.40 | 181,608.0 | +1.33% |
| 2024-04-18 | $68.69 | $67.80 | $0.885 | 276,278.0 | +0.60% |
| 2024-04-17 | $69.37 | $67.81 | $1.56 | 141,595.0 | -0.67% |
| 2024-04-16 | $69.00 | $67.52 | $1.48 | 141,656.0 | -1.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $76.75 | $73.19 | $3.56 | 1,642,988.0 | +2.55% |
| 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% |
Sensient Technologies Corp. 주식 (SXT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $76.78 | $71.20 | $5.58 | 2,691,555.0 | -2.40% |
| 2022-11 | $74.77 | $65.96 | $8.81 | 3,065,503.0 | +4.55% |
| 2022-10 | $73.33 | $63.17 | $10.16 | 4,149,693.0 | +3.06% |
| 2022-09 | $80.86 | $69.13 | $11.73 | 3,512,876.0 | -12.97% |
| 2022-08 | $89.34 | $79.26 | $10.08 | 3,510,439.0 | -7.34% |
| 2022-07 | $86.62 | $77.30 | $9.32 | 3,799,104.0 | +6.73% |
| 2022-06 | $88.36 | $72.75 | $15.61 | 4,549,932.0 | -7.87% |
| 2022-05 | $88.41 | $80.51 | $7.90 | 4,961,611.0 | +3.36% |
| 2022-04 | $86.80 | $81.40 | $5.40 | 4,847,324.0 | +0.77% |
| 2022-03 | $86.75 | $74.43 | $12.32 | 4,559,014.0 | +2.22% |
| 2022-02 | $85.65 | $77.32 | $8.33 | 7,578,395.0 | -3.08% |
| 2022-01 | $101.8 | $83.03 | $18.73 | 3,419,577.0 | -15.31% |
3.38%
0.27%
자본화:
|
볼륨(24시간):