loading

Sensient Technologies Corp 주식 (SXT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $106.1 $100.9 $5.16 991,128.0 +1.12%
2025-07-01 $104.4 $98.02 $6.37 876,927.0 +5.55%
2025-06-30 $98.69 $97.73 $0.955 270,817.0 +0.11%
2025-06-27 $99.48 $97.62 $1.86 621,926.0 +0.29%
2025-06-26 $101.2 $97.02 $4.19 596,898.0 -0.48%
2025-06-25 $99.58 $96.28 $3.30 788,119.0 +0.78%
2025-06-24 $99.17 $97.69 $1.48 393,855.0 -0.39%
2025-06-23 $98.50 $95.60 $2.90 365,589.0 +2.43%
2025-06-20 $96.84 $95.12 $1.72 419,096.0 -0.50%
2025-06-18 $96.98 $94.44 $2.55 353,026.0 +1.90%
2025-06-17 $95.67 $94.14 $1.53 293,881.0 -0.05%
2025-06-16 $95.78 $94.42 $1.36 320,394.0 -0.14%
2025-06-13 $95.31 $92.68 $2.63 337,711.0 +0.02%
2025-06-12 $95.36 $94.41 $0.9535 225,708.0 -0.41%
2025-06-11 $97.00 $94.68 $2.32 213,190.0 -1.37%
2025-06-10 $97.28 $94.99 $2.29 206,745.0 -0.28%
2025-06-09 $97.89 $96.07 $1.82 241,020.0 +0.74%
2025-06-06 $97.39 $95.98 $1.41 216,792.0 -0.03%
2025-06-05 $96.33 $94.99 $1.34 239,081.0 +0.46%
2025-06-04 $95.86 $93.23 $2.63 205,931.0 +1.83%
2025-06-03 $94.49 $93.05 $1.44 302,124.0 -0.66%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $106.1 $98.02 $8.05 2,859,183.0 +6.73%
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

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

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%
specialty_chemicals WLK
$81.85
price up icon 1.70%
specialty_chemicals RPM
$113.12
price up icon 0.65%
specialty_chemicals LYB
$62.56
price up icon 2.22%
specialty_chemicals IFF
$76.63
price up icon 2.05%
specialty_chemicals PPG
$118.59
price up icon 1.87%
specialty_chemicals DD
$72.95
price up icon 2.10%
자본화:     |  볼륨(24시간):