Sensient Technologies Corporation (SXT)

SXT
🏛️ États-Unis →
93.85
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 66.64 66.76 65.71 66.00 0.1M
2023-12-28 65.91 66.79 65.91 66.72 0.1M
2023-12-27 66.49 66.84 66.17 66.29 0.1M
2023-12-26 66.60 67.03 66.25 66.56 0.2M
2023-12-22 66.28 66.92 66.16 66.28 0.1M
2023-12-21 66.14 66.33 65.15 65.99 0.4M
2023-12-20 66.94 67.52 65.37 65.51 0.3M
2023-12-19 65.68 66.95 65.57 66.69 0.2M
2023-12-18 65.62 66.21 64.53 65.00 0.3M
2023-12-15 65.22 65.78 64.14 65.62 1.1M
2023-12-14 64.61 66.06 64.41 65.06 0.3M
2023-12-13 61.32 63.80 61.32 63.51 0.2M
2023-12-12 61.38 61.82 60.51 61.52 0.2M
2023-12-11 61.08 61.85 60.74 61.33 0.2M
2023-12-08 61.77 62.27 61.14 61.37 0.1M
2023-12-07 60.63 61.85 60.17 61.67 0.2M
2023-12-06 60.75 61.39 60.54 60.79 0.2M
2023-12-05 59.55 60.15 58.69 60.15 0.3M
2023-12-04 59.57 60.28 59.24 59.85 0.1M
2023-12-01 57.72 59.84 57.72 59.72 0.2M
2023-11-30 58.43 58.49 57.77 57.94 0.2M
2023-11-29 58.81 59.72 58.35 58.43 0.3M
2023-11-28 58.33 58.89 58.00 58.16 0.2M
2023-11-27 58.83 58.85 57.78 58.21 0.2M
2023-11-24 58.71 59.41 58.57 58.83 0.1M
2023-11-22 57.90 58.53 57.33 58.29 1.9M
2023-11-21 57.21 58.19 56.51 57.37 0.6M
2023-11-20 59.21 59.70 58.23 58.24 0.4M
2023-11-17 62.08 62.08 60.45 60.74 0.3M
2023-11-16 61.46 61.72 60.39 61.46 0.1M
2023-11-15 61.49 61.94 60.79 61.26 0.3M
2023-11-14 59.11 61.40 59.11 61.38 0.2M
2023-11-13 57.57 58.04 56.69 57.48 0.1M
2023-11-10 57.41 58.01 56.93 57.57 0.1M
2023-11-09 58.02 58.04 57.25 57.31 0.2M
2023-11-08 58.02 58.02 57.05 57.39 0.1M
2023-11-07 58.06 58.11 57.36 57.82 0.1M
2023-11-06 58.32 58.47 57.72 57.96 0.1M
2023-11-03 58.20 59.03 57.73 58.68 0.1M
2023-11-02 56.86 57.36 56.40 57.32 0.1M
2023-11-01 56.21 56.36 55.50 56.03 0.1M
2023-10-31 55.52 56.54 55.52 56.42 0.2M
2023-10-30 56.64 56.73 55.11 55.14 0.2M
2023-10-27 56.68 56.68 55.57 55.88 0.2M
2023-10-26 55.99 56.85 55.99 56.31 0.2M
2023-10-25 55.37 56.41 55.07 55.49 0.2M
2023-10-24 56.82 57.22 55.93 55.95 0.4M
2023-10-23 56.89 57.65 56.30 56.75 0.4M
2023-10-20 58.41 58.41 56.18 57.58 0.5M
2023-10-19 56.21 57.31 55.68 56.19 0.4M
2023-10-18 57.57 57.69 55.96 56.17 0.3M
2023-10-17 54.50 58.59 54.15 58.16 0.5M
2023-10-16 53.71 54.30 53.26 53.40 0.4M
2023-10-13 53.33 53.61 52.90 53.14 0.2M
2023-10-12 54.71 54.87 53.26 53.27 0.3M
2023-10-11 56.21 56.46 54.45 54.50 0.2M
2023-10-10 55.78 56.64 55.66 56.27 0.3M
2023-10-09 56.08 56.39 55.61 55.73 0.2M
2023-10-06 56.23 56.82 55.72 56.42 0.2M
2023-10-05 56.54 56.90 56.05 56.41 0.2M
2023-10-04 56.69 57.03 55.97 56.48 0.2M
2023-10-03 56.40 56.58 56.04 56.37 0.3M
2023-10-02 58.08 58.08 56.23 56.57 0.3M
2023-09-29 59.71 59.85 58.45 58.48 0.3M
2023-09-28 59.47 59.82 59.15 59.29 0.4M
2023-09-27 59.31 59.83 58.81 59.43 0.2M
2023-09-26 60.06 60.40 58.78 58.81 0.2M
2023-09-25 60.37 60.82 59.88 60.43 0.1M
2023-09-22 61.15 61.43 60.54 60.55 0.2M
2023-09-21 61.21 61.37 60.64 60.87 0.2M
2023-09-20 61.76 62.88 61.58 61.63 0.2M
2023-09-19 61.94 62.37 61.34 61.50 0.2M
2023-09-18 63.77 63.77 61.40 62.05 0.4M
2023-09-15 63.37 64.99 63.22 63.79 8.0M
2023-09-14 62.29 63.97 62.29 63.49 0.4M
2023-09-13 62.30 62.49 61.85 62.01 0.2M
2023-09-12 63.03 63.48 61.65 62.23 0.2M
2023-09-11 64.03 64.40 62.73 63.42 0.2M
2023-09-08 64.00 64.40 63.44 63.88 0.2M
2023-09-07 64.85 65.02 63.99 64.33 0.3M
2023-09-06 64.82 65.08 64.16 64.81 0.3M
2023-09-05 62.01 64.90 61.98 64.64 0.6M
2023-09-01 61.90 62.88 61.90 62.01 0.1M
2023-08-31 61.62 62.18 61.34 61.61 0.2M
2023-08-30 60.52 61.98 60.48 61.67 0.1M
2023-08-29 60.51 60.96 60.21 60.79 0.1M
2023-08-28 60.17 61.31 60.17 60.67 0.1M
2023-08-25 59.55 60.44 59.25 60.09 0.1M
2023-08-24 59.20 59.81 58.81 59.45 0.2M
2023-08-23 59.01 59.70 58.83 59.62 0.2M
2023-08-22 58.34 58.88 58.05 58.82 0.1M
2023-08-21 58.54 58.55 57.69 58.10 0.2M
2023-08-18 58.15 59.16 58.15 58.55 0.5M
2023-08-17 57.74 58.51 57.74 58.40 0.2M
2023-08-16 57.85 58.27 57.51 57.98 0.2M
2023-08-15 57.84 58.14 57.36 57.92 0.1M
2023-08-14 58.88 59.06 57.83 58.35 0.2M
2023-08-11 59.15 59.45 58.61 58.88 0.2M
2023-08-10 59.32 60.06 58.67 59.44 0.2M
2023-08-09 60.21 60.29 59.19 59.32 0.2M
2023-08-08 60.64 60.73 59.61 60.49 0.2M
2023-08-07 61.54 62.07 61.03 61.66 0.1M
2023-08-04 61.47 62.58 61.35 61.54 0.1M
2023-08-03 63.76 63.76 62.07 62.11 0.2M
2023-08-02 62.92 63.97 62.64 63.95 0.2M
2023-08-01 63.85 64.08 62.96 63.69 0.2M
2023-07-31 65.07 65.28 63.76 64.04 0.3M
2023-07-28 66.17 66.17 64.59 64.74 0.2M
2023-07-27 66.42 66.90 65.23 65.44 0.2M
2023-07-26 65.15 66.72 65.15 65.86 0.3M
2023-07-25 64.58 65.97 64.57 65.27 0.2M
2023-07-24 65.39 65.65 64.05 64.28 0.3M
2023-07-21 64.34 67.43 62.86 65.39 0.3M
2023-07-20 70.08 70.79 69.05 69.37 0.1M
2023-07-19 68.79 69.85 68.60 69.77 0.2M
2023-07-18 68.02 68.50 67.73 68.48 0.2M
2023-07-17 68.62 68.62 67.61 67.90 0.1M
2023-07-14 68.42 68.98 67.32 68.85 0.1M
2023-07-13 69.34 69.63 68.55 68.65 0.2M
2023-07-12 69.70 70.00 68.88 69.34 0.2M
2023-07-11 68.68 69.20 68.26 68.54 0.2M
2023-07-10 67.99 69.21 67.99 68.52 0.2M
2023-07-07 67.97 69.05 67.97 68.20 0.2M
2023-07-06 68.64 68.88 67.49 67.84 0.1M
2023-07-05 70.70 70.70 69.47 69.54 0.1M
2023-07-03 70.69 71.49 70.69 71.10 0.1M
2023-06-30 71.29 71.56 70.96 71.13 0.1M
2023-06-29 69.55 71.86 69.53 70.99 0.1M
2023-06-28 69.61 69.67 68.79 69.62 0.1M
2023-06-27 70.65 71.00 69.91 69.91 0.1M
2023-06-26 69.34 71.14 69.34 70.59 0.1M
2023-06-23 70.28 70.90 69.49 69.56 0.3M
2023-06-22 72.35 72.35 71.21 71.45 0.1M
2023-06-21 72.57 73.06 71.94 72.40 0.1M
2023-06-20 74.28 74.28 73.02 73.07 0.1M
2023-06-16 75.82 75.82 74.19 74.59 0.3M
2023-06-15 74.16 75.54 73.85 75.33 0.1M
2023-06-14 76.06 76.17 74.00 74.62 0.1M
2023-06-13 75.35 76.61 75.35 75.70 0.1M
2023-06-12 75.44 75.83 74.90 75.34 0.1M
2023-06-09 77.40 77.40 75.14 75.56 0.2M
2023-06-08 77.70 78.43 76.04 77.70 0.1M
2023-06-07 77.00 78.70 77.00 78.21 0.2M
2023-06-06 74.38 77.24 74.38 76.83 0.1M
2023-06-05 76.29 76.78 74.48 74.54 0.1M
2023-06-02 74.10 77.31 74.10 77.10 0.1M
2023-06-01 72.00 73.29 71.70 73.01 0.1M
2023-05-31 72.59 72.73 71.26 72.03 0.2M
2023-05-30 72.52 73.10 71.72 72.96 0.1M
2023-05-26 71.98 72.76 71.84 72.54 0.1M
2023-05-25 72.12 72.42 71.56 72.00 0.1M
2023-05-24 73.30 73.30 72.09 72.32 0.1M
2023-05-23 74.10 74.76 73.33 73.39 0.1M
2023-05-22 74.44 74.87 73.59 74.28 0.1M
2023-05-19 75.06 75.14 74.00 74.11 0.1M
2023-05-18 73.83 74.61 73.29 74.44 0.1M
2023-05-17 73.19 74.24 72.62 73.87 0.1M
2023-05-16 74.00 74.00 73.06 73.14 0.1M
2023-05-15 73.98 74.63 73.67 74.32 0.1M
2023-05-12 74.58 74.98 72.79 73.63 0.2M
2023-05-11 73.66 74.63 73.66 74.53 0.1M
2023-05-10 75.49 75.49 73.70 74.31 0.1M
2023-05-09 75.57 75.57 74.12 74.79 0.1M
2023-05-08 75.93 76.64 75.50 75.85 0.1M
2023-05-05 75.63 76.27 75.27 75.80 0.1M
2023-05-04 74.90 75.15 74.08 75.02 0.1M
2023-05-03 75.54 76.90 75.24 75.48 0.2M
2023-05-02 75.20 75.66 73.68 75.54 0.2M
2023-05-01 74.46 76.31 74.12 75.79 0.1M
2023-04-28 73.98 75.16 73.83 74.46 0.2M
2023-04-27 72.09 73.78 71.94 73.70 0.2M
2023-04-26 72.54 72.83 71.41 71.72 0.2M
2023-04-25 73.18 73.50 72.49 73.16 0.2M
2023-04-24 74.70 75.00 74.00 74.05 0.1M
2023-04-21 75.24 75.24 74.04 74.79 0.1M
2023-04-20 74.66 75.35 74.43 74.92 0.1M
2023-04-19 74.52 75.42 74.21 75.28 0.1M
2023-04-18 76.17 76.17 74.19 74.64 0.1M
2023-04-17 75.61 75.89 74.87 75.63 0.1M
2023-04-14 76.30 76.75 74.74 75.32 0.1M
2023-04-13 75.94 76.55 75.59 76.33 0.1M
2023-04-12 77.70 77.70 75.68 75.93 0.1M
2023-04-11 76.59 77.73 76.27 77.11 0.1M
2023-04-10 75.37 76.40 75.37 76.39 0.2M
2023-04-06 74.65 75.62 74.30 75.44 0.2M
2023-04-05 74.53 75.20 73.96 74.65 0.1M
2023-04-04 75.80 75.90 74.40 74.89 0.1M
2023-04-03 76.45 76.78 75.00 75.64 0.1M
2023-03-31 74.79 76.75 74.61 76.56 0.2M
2023-03-30 75.17 75.38 74.25 74.41 0.1M
2023-03-29 74.58 74.94 74.01 74.63 0.2M
2023-03-28 73.81 74.40 73.60 74.32 0.2M
2023-03-27 74.40 74.69 73.69 74.20 0.1M
2023-03-24 70.97 73.59 70.41 73.53 0.2M
2023-03-23 70.77 72.27 70.77 71.31 0.2M
2023-03-22 71.90 72.99 70.74 70.77 0.2M
2023-03-21 72.48 72.48 70.67 71.86 0.2M
2023-03-20 70.85 71.75 70.41 71.43 0.2M
2023-03-17 71.27 71.27 69.68 70.35 0.5M
2023-03-16 70.19 71.92 68.76 71.27 0.2M
2023-03-15 69.11 71.03 69.11 70.97 0.3M
2023-03-14 71.42 71.76 70.24 71.14 0.1M
2023-03-13 69.00 70.30 69.00 69.41 0.1M
2023-03-10 71.46 71.46 69.60 70.11 0.2M
2023-03-09 72.97 73.17 71.53 71.74 0.1M
2023-03-08 73.36 73.68 72.37 73.01 0.1M
2023-03-07 73.93 73.93 72.43 73.10 0.1M
2023-03-06 76.23 76.23 73.44 73.81 0.1M
2023-03-03 76.25 76.31 75.12 76.14 0.1M
2023-03-02 74.49 75.84 74.02 75.70 0.1M
2023-03-01 75.23 75.60 74.36 74.99 0.1M
2023-02-28 75.50 76.65 75.39 75.39 0.2M
2023-02-27 75.56 76.16 75.24 75.38 0.2M
2023-02-24 73.90 74.86 73.58 74.79 0.1M
2023-02-23 75.11 75.47 73.70 74.85 0.1M
2023-02-22 74.72 75.73 74.72 74.76 0.3M
2023-02-21 76.83 76.83 74.43 74.54 0.2M
2023-02-17 78.48 78.50 76.98 77.49 0.3M
2023-02-16 77.82 78.84 77.51 78.10 0.3M
2023-02-15 77.78 79.20 77.36 79.09 0.2M
2023-02-14 76.61 78.97 76.55 78.18 0.3M
2023-02-13 73.62 76.91 73.62 76.84 0.3M
2023-02-10 68.00 75.19 68.00 74.10 0.4M
2023-02-09 76.08 76.66 71.12 72.49 0.4M
2023-02-08 76.58 76.93 75.49 75.70 0.1M
2023-02-07 76.91 77.60 75.91 77.31 0.3M
2023-02-06 77.55 77.91 76.76 77.50 0.1M
2023-02-03 78.44 78.89 77.84 78.48 0.1M
2023-02-02 77.35 78.95 76.98 78.85 0.2M
2023-02-01 75.40 77.67 75.39 76.99 0.2M
2023-01-31 73.64 75.80 73.41 75.69 0.3M
2023-01-30 72.31 74.02 72.31 73.43 0.2M
2023-01-27 72.82 73.11 72.16 72.54 0.1M
2023-01-26 73.29 73.34 72.46 73.14 0.1M
2023-01-25 72.15 73.30 71.64 73.28 0.1M
2023-01-24 74.56 74.56 71.81 72.87 0.2M
2023-01-23 73.93 75.17 73.39 75.15 0.1M
2023-01-20 75.69 75.69 73.57 74.00 0.2M
2023-01-19 75.45 76.03 74.46 75.28 0.1M
2023-01-18 77.91 77.96 75.87 76.04 0.1M
2023-01-17 78.48 78.48 77.30 77.54 0.1M
2023-01-13 77.89 78.46 77.29 77.99 0.1M
2023-01-12 77.14 78.34 76.51 78.29 0.1M
2023-01-11 75.72 76.78 75.69 76.63 0.1M
2023-01-10 73.68 75.52 73.37 75.12 0.2M
2023-01-09 74.50 74.93 73.70 74.08 0.1M
2023-01-06 72.63 74.46 72.31 74.29 0.1M
2023-01-05 72.65 72.65 70.94 71.79 0.2M
2023-01-04 73.42 73.92 72.63 73.12 0.1M
2023-01-03 73.27 74.06 71.83 72.67 0.1M