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
2025-09-30 93.03 94.10 92.27 93.85 0.6M
2025-09-29 95.89 96.04 92.66 93.00 0.7M
2025-09-26 96.97 97.22 94.95 95.48 0.5M
2025-09-25 99.04 99.51 96.36 96.68 0.4M
2025-09-24 100.22 101.13 98.85 99.14 0.5M
2025-09-23 101.45 101.87 99.75 100.43 0.4M
2025-09-22 102.45 102.45 100.18 101.52 0.4M
2025-09-19 103.62 104.24 102.37 102.94 1.0M
2025-09-18 100.65 103.90 100.47 103.14 0.5M
2025-09-17 101.23 102.27 100.03 100.83 0.4M
2025-09-16 103.08 103.27 100.34 100.91 0.5M
2025-09-15 106.34 106.55 102.96 102.99 0.4M
2025-09-12 106.23 107.03 105.60 106.42 0.6M
2025-09-11 106.76 109.19 106.37 107.53 0.6M
2025-09-10 111.15 111.47 96.64 106.19 1.5M
2025-09-09 112.43 112.89 109.71 111.31 0.2M
2025-09-08 112.94 113.86 112.01 113.21 0.3M
2025-09-05 113.74 114.33 110.86 112.84 0.3M
2025-09-04 113.71 113.87 112.06 112.83 0.4M
2025-09-03 111.36 113.45 110.84 113.14 0.3M
2025-09-02 112.24 113.24 111.75 111.96 0.2M
2025-08-29 115.21 115.21 112.25 113.46 0.3M
2025-08-28 114.02 114.90 112.72 114.80 0.3M
2025-08-27 112.77 113.71 112.08 113.54 0.7M
2025-08-26 112.95 114.16 112.28 112.80 0.4M
2025-08-25 114.80 114.99 113.12 113.13 0.3M
2025-08-22 114.59 116.66 113.60 114.71 0.5M
2025-08-21 113.65 115.40 112.91 114.37 1.8M
2025-08-20 112.84 114.68 112.06 113.63 0.9M
2025-08-19 116.42 116.76 113.54 113.83 0.3M
2025-08-18 118.14 119.66 116.01 116.19 0.5M
2025-08-15 115.77 118.43 114.97 118.25 0.8M
2025-08-14 120.07 121.54 112.67 115.55 0.8M
2025-08-13 119.36 121.18 118.62 120.77 0.5M
2025-08-12 115.58 118.48 115.34 118.30 0.4M
2025-08-11 116.94 118.62 115.30 116.00 0.5M
2025-08-08 115.80 116.86 115.06 116.62 0.3M
2025-08-07 115.56 116.22 114.60 115.52 0.5M
2025-08-06 114.18 115.40 113.16 115.01 0.3M
2025-08-05 113.53 114.42 113.30 114.29 0.3M
2025-08-04 111.67 113.41 111.67 113.40 0.3M
2025-08-01 111.71 112.80 110.62 111.71 0.5M
2025-07-31 111.30 113.35 111.28 112.29 0.4M
2025-07-30 111.45 112.70 111.29 111.61 0.4M
2025-07-29 113.98 113.98 111.16 111.40 0.4M
2025-07-28 112.53 114.45 111.51 112.93 0.5M
2025-07-25 102.51 114.59 101.21 113.29 1.0M
2025-07-24 107.50 110.29 107.27 110.00 0.7M
2025-07-23 108.03 109.44 106.90 108.26 0.4M
2025-07-22 107.54 108.50 106.52 107.84 0.4M
2025-07-21 109.68 109.68 107.65 108.32 0.4M
2025-07-18 110.02 110.02 108.43 109.09 0.3M
2025-07-17 109.32 110.55 109.17 109.52 0.4M
2025-07-16 108.23 109.49 107.25 109.45 0.4M
2025-07-15 109.69 110.00 107.94 108.28 0.3M
2025-07-14 108.49 109.54 108.29 109.46 0.3M
2025-07-11 108.25 109.62 107.08 108.63 0.3M
2025-07-10 109.11 110.70 108.42 109.25 0.5M
2025-07-09 108.33 108.87 106.99 108.75 0.4M
2025-07-08 107.96 109.09 106.21 108.38 0.5M
2025-07-07 107.38 107.83 106.18 107.23 0.5M
2025-07-03 106.09 108.22 105.16 107.90 0.5M
2025-07-02 103.77 106.07 100.91 105.15 1.0M
2025-07-01 98.29 104.39 98.02 103.99 0.9M
2025-06-30 98.66 98.69 97.73 98.52 0.3M
2025-06-27 98.05 99.48 97.62 98.41 0.6M
2025-06-26 99.14 101.21 97.02 98.13 0.6M
2025-06-25 97.33 99.59 96.28 98.60 0.8M
2025-06-24 98.31 99.17 97.69 97.84 0.4M
2025-06-23 95.60 98.50 95.60 98.22 0.4M
2025-06-20 96.62 96.84 95.12 95.89 0.4M
2025-06-18 94.44 96.99 94.44 96.37 0.4M
2025-06-17 94.30 95.67 94.14 94.57 0.3M
2025-06-16 95.52 95.78 94.42 94.62 0.3M
2025-06-13 93.34 95.31 92.68 94.75 0.3M
2025-06-12 94.90 95.36 94.41 94.73 0.2M
2025-06-11 96.67 97.01 94.68 95.12 0.2M
2025-06-10 95.55 97.28 94.99 96.44 0.2M
2025-06-09 96.43 97.89 96.07 96.71 0.2M
2025-06-06 97.17 97.39 95.99 96.00 0.2M
2025-06-05 95.64 96.33 94.99 96.03 0.2M
2025-06-04 93.98 95.86 93.23 95.59 0.2M
2025-06-03 94.49 94.49 93.05 93.87 0.3M
2025-06-02 93.99 96.10 93.69 94.49 0.4M
2025-05-30 94.00 95.06 94.00 94.53 0.3M
2025-05-29 94.99 94.99 93.29 94.45 0.3M
2025-05-28 94.97 95.73 94.26 94.37 0.3M
2025-05-27 94.34 95.47 94.16 95.36 0.2M
2025-05-23 93.31 94.51 93.20 93.94 0.2M
2025-05-22 94.04 94.19 92.86 93.81 0.2M
2025-05-21 93.78 95.32 93.57 94.23 0.2M
2025-05-20 94.09 95.68 94.09 94.73 0.2M
2025-05-19 93.68 94.90 92.89 94.45 0.2M
2025-05-16 94.21 94.62 93.10 94.28 0.3M
2025-05-15 91.79 94.74 91.76 94.54 0.2M
2025-05-14 92.13 92.30 90.18 91.83 0.3M
2025-05-13 95.30 95.67 92.49 92.65 0.4M
2025-05-12 97.62 98.27 94.59 94.94 0.3M
2025-05-09 95.01 95.94 94.63 95.64 0.3M
2025-05-08 94.35 96.48 94.26 95.33 0.3M
2025-05-07 94.54 95.30 93.45 94.32 0.5M
2025-05-06 93.28 95.11 92.56 94.72 0.3M
2025-05-05 93.90 94.70 93.40 93.61 0.2M
2025-05-02 92.95 94.51 92.95 93.73 0.3M
2025-05-01 93.49 94.79 91.99 92.66 0.6M
2025-04-30 93.35 94.73 92.40 93.95 1.0M
2025-04-29 90.29 94.64 90.19 94.34 0.8M
2025-04-28 90.83 92.68 89.31 90.07 1.1M
2025-04-25 82.00 91.14 80.00 90.99 1.5M
2025-04-24 79.54 80.65 78.27 80.14 0.5M
2025-04-23 78.92 80.25 78.51 79.16 0.6M
2025-04-22 75.26 79.55 75.26 78.40 0.6M
2025-04-21 74.40 75.10 72.60 74.73 0.4M
2025-04-17 74.06 74.95 73.63 74.56 0.2M
2025-04-16 74.86 75.21 73.38 74.13 0.3M
2025-04-15 74.60 74.94 74.04 74.72 0.2M
2025-04-14 74.43 75.63 73.83 74.86 0.3M
2025-04-11 72.07 74.24 71.88 74.11 0.3M
2025-04-10 72.00 72.95 70.69 72.71 0.3M
2025-04-09 67.94 74.47 67.94 73.29 0.6M
2025-04-08 73.22 73.65 67.79 68.75 0.8M
2025-04-07 73.18 76.13 71.34 72.37 0.8M
2025-04-04 73.19 75.29 72.69 74.66 0.9M
2025-04-03 73.89 76.00 73.89 75.07 0.4M
2025-04-02 73.91 75.81 73.68 75.67 0.3M
2025-04-01 73.98 75.33 73.78 74.98 0.3M
2025-03-31 72.54 75.19 72.52 74.43 0.4M
2025-03-28 73.60 73.92 72.45 73.60 0.3M
2025-03-27 73.38 73.50 72.28 73.35 0.4M
2025-03-26 73.60 74.20 72.73 73.28 0.3M
2025-03-25 72.96 73.55 72.47 73.31 0.3M
2025-03-24 73.47 74.30 72.95 73.36 0.3M
2025-03-21 73.52 74.13 72.47 72.78 0.6M
2025-03-20 73.22 74.91 73.16 74.11 0.3M
2025-03-19 74.33 74.44 73.24 73.88 0.3M
2025-03-18 73.13 74.89 72.89 74.03 0.3M
2025-03-17 73.04 73.72 72.94 73.02 0.2M
2025-03-14 73.36 73.62 72.79 73.30 0.2M
2025-03-13 72.98 74.00 72.32 72.60 0.2M
2025-03-12 74.32 74.71 72.84 72.90 0.4M
2025-03-11 74.15 74.57 72.62 74.01 0.3M
2025-03-10 72.43 74.41 72.39 73.39 0.3M
2025-03-07 71.38 73.33 71.03 72.99 0.4M
2025-03-06 70.55 71.85 69.95 71.33 0.2M
2025-03-05 69.08 70.92 69.02 70.73 0.3M
2025-03-04 68.27 69.70 68.17 68.71 0.2M
2025-03-03 69.81 70.20 68.62 68.71 0.3M
2025-02-28 68.63 69.85 68.38 69.40 0.3M
2025-02-27 69.32 69.74 68.24 68.36 0.3M
2025-02-26 70.14 70.29 69.07 69.45 0.2M
2025-02-25 69.95 71.20 69.95 70.24 0.2M
2025-02-24 69.44 70.38 68.83 69.66 0.2M
2025-02-21 70.54 70.54 69.14 69.23 0.2M
2025-02-20 70.10 70.72 69.23 69.86 0.2M
2025-02-19 69.23 70.67 68.78 70.08 0.3M
2025-02-18 70.80 72.16 70.62 70.88 0.3M
2025-02-14 71.90 73.38 67.61 71.23 0.6M
2025-02-13 75.55 77.56 75.47 77.00 0.3M
2025-02-12 75.54 76.19 75.17 75.19 0.2M
2025-02-11 75.94 77.28 75.94 76.91 0.1M
2025-02-10 76.23 76.45 75.67 76.11 0.2M
2025-02-07 77.05 77.18 75.69 75.91 0.2M
2025-02-06 77.16 77.49 76.74 77.40 0.2M
2025-02-05 76.16 77.31 75.96 76.62 0.3M
2025-02-04 75.01 76.03 74.91 76.02 0.2M
2025-02-03 74.61 75.29 73.27 75.10 0.2M
2025-01-31 75.35 76.12 74.87 75.51 0.2M
2025-01-30 75.58 76.00 75.17 75.55 0.1M
2025-01-29 75.87 76.62 74.85 75.04 0.2M
2025-01-28 76.00 76.55 75.55 76.13 0.1M
2025-01-27 76.02 76.64 75.71 76.20 0.1M
2025-01-24 75.76 76.40 75.47 76.06 0.1M
2025-01-23 75.39 76.46 75.27 76.30 0.1M
2025-01-22 74.74 75.79 74.07 75.69 0.3M
2025-01-21 74.44 75.40 73.71 75.31 0.2M
2025-01-17 73.76 73.77 73.15 73.72 0.2M
2025-01-16 71.84 72.85 71.38 72.72 0.2M
2025-01-15 71.04 72.30 70.18 72.14 0.4M
2025-01-14 68.67 69.64 68.67 69.55 0.3M
2025-01-13 66.72 68.25 66.15 68.24 0.2M
2025-01-10 69.02 69.02 67.16 67.31 0.3M
2025-01-08 69.09 70.68 68.76 70.49 0.3M
2025-01-07 69.97 70.20 68.84 69.40 0.2M
2025-01-06 69.87 70.86 69.50 69.99 0.2M
2025-01-03 70.03 70.20 69.46 69.92 0.1M
2025-01-02 71.28 71.59 69.73 69.93 0.1M