Stockscreener 앱 받기
95.47
0.28%
0.265
Sensient Technologies Corp 주식 (SXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $95.78 | $95.44 | $0.335 | 7,953.0 | +0.28% |
| 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% |
| 2025-10-17 | $95.84 | $92.92 | $2.92 | 389,728.0 | +2.36% |
| 2025-10-16 | $96.72 | $93.32 | $3.40 | 387,631.0 | -1.35% |
| 2025-10-15 | $96.20 | $94.44 | $1.76 | 346,106.0 | -0.42% |
| 2025-10-14 | $96.07 | $92.89 | $3.19 | 238,257.0 | +1.75% |
| 2025-10-13 | $93.92 | $92.09 | $1.83 | 326,682.0 | +1.04% |
| 2025-10-10 | $94.18 | $92.01 | $2.17 | 597,789.0 | +0.15% |
| 2025-10-09 | $94.98 | $91.39 | $3.59 | 331,363.0 | -1.14% |
| 2025-10-08 | $93.84 | $91.77 | $2.07 | 260,138.0 | +1.34% |
| 2025-10-07 | $93.59 | $91.50 | $2.09 | 440,454.0 | -1.40% |
| 2025-10-06 | $95.21 | $93.62 | $1.59 | 483,898.0 | -1.32% |
| 2025-10-03 | $95.74 | $91.67 | $4.07 | 738,215.0 | +3.43% |
| 2025-10-02 | $92.14 | $88.95 | $3.19 | 617,768.0 | +0.24% |
| 2025-10-01 | $94.25 | $91.10 | $3.15 | 531,470.0 | -2.47% |
| 2025-09-30 | $94.10 | $92.27 | $1.83 | 590,423.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $97.66 | $88.95 | $8.71 | 7,387,163.0 | +1.73% |
| 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% |
0.05%
0.52%
자본화:
|
볼륨(24시간):