Stockscreener 앱 받기
129.22
0.78%
1.00
시간 외 거래:
129.12
-0.10
-0.08%
Sensient Technologies Corp 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $130.1 | $127.6 | $2.43 | 241,823.0 | +0.78% |
| 2026-09-24 | $129.6 | $127.3 | $2.25 | 316,937.0 | -0.49% |
| 2026-09-23 | $131.0 | $128.7 | $2.26 | 309,783.0 | -1.50% |
| 2026-09-22 | $133.2 | $130.6 | $2.59 | 293,031.0 | +0.89% |
| 2026-09-21 | $130.8 | $128.7 | $2.11 | 185,455.0 | +0.04% |
| 2026-09-18 | $129.7 | $128.2 | $1.45 | 855,136.0 | +0.33% |
| 2026-09-17 | $130.5 | $127.8 | $2.75 | 284,660.0 | +0.68% |
| 2026-09-16 | $129.2 | $126.9 | $2.25 | 239,175.0 | +1.32% |
| 2026-09-15 | $128.4 | $125.3 | $3.11 | 254,246.0 | +0.07% |
| 2026-09-14 | $128.3 | $126.2 | $2.15 | 416,076.0 | -1.59% |
| 2026-09-11 | $133.1 | $128.0 | $5.10 | 439,730.0 | -1.88% |
| 2026-09-10 | $132.5 | $129.9 | $2.60 | 249,378.0 | -1.51% |
| 2026-09-09 | $133.9 | $131.8 | $2.12 | 209,824.0 | -0.64% |
| 2026-09-08 | $135.5 | $132.1 | $3.34 | 220,703.0 | -0.67% |
| 2026-09-04 | $136.3 | $134.5 | $1.77 | 192,722.0 | -1.07% |
| 2026-09-03 | $137.7 | $134.3 | $3.37 | 373,121.0 | +0.30% |
| 2026-09-02 | $138.3 | $134.8 | $3.48 | 329,354.0 | +0.79% |
| 2026-09-01 | $135.6 | $131.4 | $4.25 | 421,263.0 | -0.08% |
| 2026-08-31 | $137.5 | $134.5 | $2.96 | 309,629.0 | -0.13% |
| 2026-08-28 | $136.4 | $133.8 | $2.58 | 254,288.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $138.3 | $125.3 | $12.95 | 6,074,240.0 | -4.24% |
| 2026-08 | $138.8 | $121.2 | $17.61 | 6,276,650.0 | +9.16% |
| 2026-07 | $131.0 | $107.5 | $23.49 | 13,494,453.0 | +0.27% |
| 2026-06 | $126.3 | $110.0 | $16.28 | 11,129,824.0 | +8.29% |
| 2026-05 | $119.9 | $110.3 | $9.55 | 7,432,721.0 | +0.18% |
| 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% |
1.14%
3.39%
자본화:
|
볼륨(24시간):