Stockscreener 앱 받기
113.40
1.51%
1.69
시장 영업 전:
113.40
Sensient Technologies Corp 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-24 | $110.3 | $107.3 | $3.01 | 678,027.0 | +1.61% |
| 2025-07-23 | $108.6 | $107.9 | $0.69 | 231,890.0 | +0.39% |
| 2025-07-22 | $108.5 | $106.5 | $1.98 | 445,093.0 | -0.44% |
| 2025-07-21 | $109.7 | $107.7 | $2.03 | 369,997.0 | -0.71% |
| 2025-07-18 | $110.0 | $108.4 | $1.59 | 311,664.0 | -0.39% |
| 2025-07-17 | $110.5 | $109.2 | $1.38 | 424,440.0 | +0.06% |
| 2025-07-16 | $109.5 | $107.2 | $2.24 | 360,426.0 | +1.08% |
| 2025-07-15 | $110.0 | $107.9 | $2.06 | 329,155.0 | -1.08% |
| 2025-07-14 | $109.5 | $108.3 | $1.25 | 251,605.0 | +0.76% |
| 2025-07-11 | $109.6 | $107.1 | $2.54 | 314,542.0 | -0.57% |
| 2025-07-10 | $110.7 | $108.4 | $2.28 | 491,512.0 | +0.46% |
| 2025-07-09 | $108.9 | $107.0 | $1.88 | 400,462.0 | +0.34% |
| 2025-07-08 | $109.1 | $106.2 | $2.89 | 489,911.0 | +1.07% |
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 | $113.4 | $110.6 | $2.79 | 1,044,177.0 | +0.99% |
| 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% |
1.09%
4.72%
자본화:
|
볼륨(24시간):