Stockscreener 앱 받기
92.74
1.27%
-1.19
시간 외 거래:
92.74
Sensient Technologies Corp 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $94.17 | $92.30 | $1.88 | 165,376.0 | -1.27% |
| 2025-11-14 | $94.99 | $93.70 | $1.29 | 226,838.0 | -1.39% |
| 2025-11-13 | $96.64 | $94.56 | $2.08 | 335,435.0 | +0.46% |
| 2025-11-12 | $96.04 | $94.53 | $1.51 | 306,619.0 | +0.21% |
| 2025-11-11 | $95.16 | $92.63 | $2.53 | 273,337.0 | +1.86% |
| 2025-11-10 | $93.40 | $92.29 | $1.11 | 304,370.0 | -0.31% |
| 2025-11-07 | $94.15 | $91.51 | $2.64 | 272,265.0 | +1.29% |
| 2025-11-06 | $96.72 | $91.70 | $5.02 | 388,199.0 | -4.28% |
| 2025-11-05 | $96.81 | $90.01 | $6.80 | 478,922.0 | +5.27% |
| 2025-11-04 | $94.83 | $91.17 | $3.66 | 620,988.0 | -0.69% |
| 2025-11-03 | $95.76 | $89.87 | $5.89 | 915,731.0 | -2.52% |
| 2025-10-31 | $102.6 | $92.38 | $10.22 | 1,069,364.0 | +5.06% |
| 2025-10-30 | $92.01 | $89.02 | $2.99 | 705,654.0 | -0.30% |
| 2025-10-29 | $93.97 | $89.55 | $4.42 | 494,297.0 | -4.68% |
| 2025-10-28 | $95.78 | $94.01 | $1.77 | 529,140.0 | -0.81% |
| 2025-10-27 | $97.47 | $94.20 | $3.27 | 409,824.0 | -1.56% |
| 2025-10-24 | $97.02 | $94.83 | $2.19 | 434,835.0 | +0.57% |
| 2025-10-23 | $96.41 | $95.39 | $1.02 | 184,370.0 | +0.49% |
| 2025-10-22 | $97.07 | $95.21 | $1.86 | 181,365.0 | -1.09% |
| 2025-10-21 | $97.66 | $96.11 | $1.55 | 231,603.0 | -0.06% |
| 2025-10-20 | $96.91 | $94.94 | $1.97 | 247,714.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $96.81 | $89.87 | $6.94 | 4,453,456.0 | -1.64% |
| 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% |
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% |
4.55%
자본화:
|
볼륨(24시간):