Sensient Technologies Corporation Common Stockのデータ

Sensient Technologies Corporation Common Stockの基本情報

名前 Sensient Technologies Corporation Common Stock
ティッカー SXT
国 United States
上場年 nan
セクター Basic Industries

Sensient Technologies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.54 75.15 78.16 75.17 212700.0 75.17
2021-02-12 79.46 76.02 77.9 78.66 365200.0 78.66
2021-02-11 77.96 77.13 77.19 77.5 223100.0 77.5
2021-02-10 77.37 76.07 76.07 77.01 251000.0 77.01
2021-02-09 75.84 74.75 75.31 75.42 274300.0 75.42
2021-02-08 75.58 74.84 75.0 75.08 229100.0 75.08
2021-02-05 75.7 73.29 75.45 74.46 258500.0 74.46
2021-02-04 75.38 74.1 74.76 75.09 307900.0 75.09
2021-02-03 76.17 74.4 74.67 75.03 286600.0 75.03
2021-02-02 76.36 74.56 76.32 75.12 330300.0 75.12
2021-02-01 75.3 70.16 70.49 75.25 432900.0 75.25
2021-01-29 72.4 69.96 71.73 70.53 528100.0 70.14
2021-01-28 73.08 71.24 73.08 72.05 233400.0 71.65
2021-01-27 75.3 71.25 75.11 72.36 512300.0 71.96
2021-01-26 77.72 76.52 77.56 76.86 342500.0 76.43
2021-01-25 77.63 75.79 75.79 77.05 280700.0 76.62
2021-01-22 76.28 74.38 74.91 76.24 270200.0 75.82
2021-01-21 75.99 75.33 75.9 75.65 257400.0 75.23
2021-01-20 75.93 75.39 75.93 75.85 185200.0 75.43
2021-01-19 76.45 75.14 75.48 75.6 159700.0 75.18
2021-01-15 75.51 73.8 74.69 75.13 265400.0 74.71
2021-01-14 76.51 74.55 74.94 75.57 336500.0 75.15
2021-01-13 77.25 74.3 77.17 74.53 245900.0 74.12
2021-01-12 77.64 76.76 77.42 77.25 423500.0 76.82
2021-01-11 77.69 76.45 76.55 77.15 357500.0 76.72
2021-01-08 77.7 76.25 77.57 77.33 177300.0 76.9
2021-01-07 78.48 77.2 78.18 77.5 166300.0 77.07
2021-01-06 78.69 75.8 76.36 77.94 288300.0 77.51
2021-01-05 75.46 73.35 73.37 75.11 177900.0 74.69
2021-01-04 74.96 72.87 74.02 73.16 370900.0 72.76
2020-12-31 74.35 73.37 73.98 73.77 153900.0 73.36
2020-12-30 74.97 73.8 73.8 74.02 116700.0 73.61
2020-12-29 74.58 73.11 74.55 73.66 153200.0 73.25
2020-12-28 75.13 74.22 74.9 74.24 139300.0 73.83
2020-12-24 74.35 73.14 73.75 74.24 54400.0 73.83
2020-12-23 73.73 72.83 73.68 73.36 247400.0 72.95
2020-12-22 73.59 72.65 73.07 73.49 228300.0 73.08
2020-12-21 73.11 71.92 72.24 73.1 281800.0 72.7
2020-12-18 73.69 72.87 73.08 73.51 994500.0 73.1
2020-12-17 73.15 72.11 72.73 72.84 329000.0 72.44
2020-12-16 73.26 71.96 73.26 72.47 156400.0 72.07
2020-12-15 73.08 71.61 72.67 72.89 276700.0 72.49
2020-12-14 73.54 72.05 73.35 72.1 239000.0 71.7
2020-12-11 73.6 72.25 72.77 72.79 228900.0 72.39
2020-12-10 73.92 72.67 73.92 73.3 147900.0 72.89
2020-12-09 75.11 73.77 74.81 74.24 172300.0 73.83
2020-12-08 74.49 73.41 73.42 74.23 437900.0 73.82
2020-12-07 75.02 73.61 75.0 73.77 213700.0 73.36
2020-12-04 75.18 73.86 73.88 74.98 244000.0 74.57
2020-12-03 74.08 72.57 72.57 73.51 212000.0 73.1
2020-12-02 73.05 71.8 72.71 72.58 152300.0 72.18
2020-12-01 72.9 71.66 72.7 72.77 428500.0 72.37
2020-11-30 72.81 71.57 72.11 71.72 303800.0 71.32
2020-11-27 73.35 72.24 73.12 72.6 128400.0 72.2
2020-11-25 73.89 72.62 73.54 72.95 269700.0 72.55
2020-11-24 74.44 72.37 72.97 74.04 281400.0 73.63
2020-11-23 72.76 71.17 71.35 71.98 319800.0 71.58
2020-11-20 70.78 69.6 69.81 70.66 354000.0 70.27
2020-11-19 70.2 69.07 70.06 70.09 415600.0 69.7
2020-11-18 73.18 70.39 72.83 70.39 247200.0 70.0
2020-11-17 73.01 71.28 72.59 72.44 411700.0 72.04
2020-11-16 74.23 72.88 73.85 73.45 279000.0 73.04
2020-11-13 72.55 71.19 71.4 72.4 184600.0 72.0
2020-11-12 72.24 69.8 71.88 70.66 228700.0 70.27
2020-11-11 73.4 71.19 73.4 72.2 241000.0 71.8
2020-11-10 73.51 71.53 72.0 73.32 368900.0 72.91
2020-11-09 75.3 71.02 73.18 71.33 463300.0 70.94
2020-11-06 69.85 68.88 69.73 69.35 198500.0 68.97
2020-11-05 69.54 67.93 67.93 69.11 169000.0 68.73
2020-11-04 68.29 66.36 67.95 67.21 185200.0 66.84
2020-11-03 68.84 67.63 68.42 68.5 305500.0 68.12
2020-11-02 67.46 65.51 66.3 67.3 332500.0 66.93
2020-10-30 65.51 64.6 64.93 65.43 301500.0 65.07
2020-10-29 66.36 64.22 64.61 65.46 427800.0 64.71
2020-10-28 67.14 65.05 65.7 65.07 1294000.0 64.32
2020-10-27 69.58 66.3 69.39 67.2 469300.0 66.43
2020-10-26 69.73 68.68 69.39 69.26 287300.0 68.47
2020-10-23 70.75 69.63 70.47 70.28 132900.0 69.47
2020-10-22 70.9 69.04 69.18 70.03 298800.0 69.23
2020-10-21 69.45 67.88 68.0 68.96 379000.0 68.17
2020-10-20 68.85 67.89 68.43 68.06 331700.0 67.28
2020-10-19 68.98 66.92 68.36 68.14 649500.0 67.36
2020-10-16 69.17 62.59 63.0 68.46 567200.0 67.68
2020-10-15 64.4 63.26 64.17 63.38 519800.0 62.65
2020-10-14 65.17 63.92 63.92 64.85 222800.0 64.11
2020-10-13 64.65 63.52 63.69 63.98 296500.0 63.25
2020-10-12 64.26 62.56 62.74 64.22 229700.0 63.48
2020-10-09 62.83 61.88 62.34 62.64 150700.0 61.92
2020-10-08 62.48 61.38 62.17 62.02 187200.0 61.31
2020-10-07 62.32 61.19 61.59 61.56 195700.0 60.85
2020-10-06 62.48 60.6 62.48 60.71 366600.0 60.01
2020-10-05 61.99 60.24 60.32 61.83 683100.0 61.12
2020-10-02 60.16 57.8 57.8 59.89 463300.0 59.2
2020-10-01 58.54 57.73 58.14 58.47 264000.0 57.8
2020-09-30 59.6 57.51 58.65 57.74 368600.0 57.08
2020-09-29 58.61 57.17 57.58 58.19 531200.0 57.52
2020-09-28 58.01 56.0 56.01 57.58 540100.0 56.92
2020-09-25 55.8 54.47 54.68 55.45 398800.0 54.81
2020-09-24 55.78 54.72 55.4 55.05 420500.0 54.42
2020-09-23 57.28 55.03 56.82 55.23 278900.0 54.6
2020-09-22 57.37 56.49 57.0 57.05 462900.0 56.4
2020-09-21 57.81 55.91 57.81 56.72 556300.0 56.07
2020-09-18 60.0 58.06 59.57 58.88 657400.0 58.21
2020-09-17 59.71 57.57 58.01 59.39 268100.0 58.71
2020-09-16 59.26 58.55 58.7 58.67 257200.0 58.0
2020-09-15 59.2 58.14 58.34 58.53 342000.0 57.86
2020-09-14 58.25 57.38 57.38 58.05 311500.0 57.39
2020-09-11 57.49 56.09 56.52 56.96 356400.0 56.31
2020-09-10 56.79 55.92 56.5 56.26 324700.0 55.62
2020-09-09 56.98 55.86 56.61 56.27 227000.0 55.63
2020-09-08 56.66 55.57 56.66 56.17 363500.0 55.53
2020-09-04 57.54 56.69 57.18 57.12 292900.0 56.47
2020-09-03 58.42 56.01 58.22 56.39 308600.0 55.74
2020-09-02 58.53 56.91 56.94 58.13 422600.0 57.46
2020-09-01 56.92 54.84 55.32 56.86 318300.0 56.21
2020-08-31 56.0 55.22 55.89 55.22 277900.0 54.59
2020-08-28 56.28 55.36 56.28 56.08 190100.0 55.44
2020-08-27 56.75 55.79 56.45 56.16 226200.0 55.52
2020-08-26 56.47 55.97 56.26 56.13 188800.0 55.49
2020-08-25 56.36 55.8 56.1 56.31 295800.0 55.66
2020-08-24 55.93 54.43 54.85 55.67 187100.0 55.03
2020-08-21 54.39 53.42 54.23 54.06 246000.0 53.44
2020-08-20 54.74 54.1 54.1 54.55 124800.0 53.93
2020-08-19 55.14 54.16 54.54 54.65 168900.0 54.02
2020-08-18 55.29 54.59 54.83 54.7 298500.0 54.07
2020-08-17 55.09 54.41 54.58 54.93 287000.0 54.3
2020-08-14 54.97 54.31 54.73 54.59 140800.0 53.96
2020-08-13 55.5 54.85 55.26 55.18 126500.0 54.55
2020-08-12 56.38 55.27 56.25 55.64 152400.0 55.0
2020-08-11 56.84 55.2 56.05 55.3 434200.0 54.67
2020-08-10 55.61 54.67 54.67 55.3 199800.0 54.67
2020-08-07 54.43 53.76 53.84 54.41 138300.0 53.79
2020-08-06 54.68 53.76 54.23 54.11 238400.0 53.49
2020-08-05 54.41 53.42 53.58 54.31 322100.0 53.69
2020-08-04 53.41 52.32 52.56 53.08 422500.0 52.47
2020-08-03 53.01 52.0 52.61 52.87 282400.0 52.26
2020-07-31 52.28 50.51 51.65 52.21 367300.0 51.61
2020-07-30 52.97 51.88 52.71 52.55 223700.0 51.56
2020-07-29 53.72 52.48 52.48 53.43 230500.0 52.43
2020-07-28 52.96 52.28 52.5 52.5 155200.0 51.51
2020-07-27 53.12 52.21 52.86 52.81 358400.0 51.82
2020-07-24 54.03 52.75 53.84 52.9 245800.0 51.91
2020-07-23 54.05 53.48 53.62 53.86 217200.0 52.85
2020-07-22 54.65 53.44 53.76 53.87 266100.0 52.86
2020-07-21 55.26 53.95 54.79 54.19 342800.0 53.17
2020-07-20 56.58 53.57 56.58 54.15 711000.0 53.13
2020-07-17 56.9 54.99 55.62 56.52 485100.0 55.46
2020-07-16 56.56 55.57 56.23 56.12 389000.0 55.07
2020-07-15 56.63 55.69 56.03 56.36 317000.0 55.3
2020-07-14 54.96 53.25 53.42 54.94 506600.0 53.91
2020-07-13 54.35 53.14 53.81 53.35 262200.0 52.35
2020-07-10 53.18 51.63 51.98 53.15 276400.0 52.15
2020-07-09 52.0 50.59 52.0 51.12 212100.0 50.16
2020-07-08 52.99 51.32 52.89 51.92 210600.0 50.94
2020-07-07 53.04 51.9 52.11 53.03 382600.0 52.03
2020-07-06 53.85 52.41 53.85 52.71 156700.0 51.72
2020-07-02 53.33 52.19 52.59 52.67 193500.0 51.68
2020-07-01 52.35 51.29 52.09 51.68 260300.0 50.71
2020-06-30 52.56 51.24 51.24 52.16 390600.0 51.18
2020-06-29 51.8 50.25 50.48 51.72 243400.0 50.75
2020-06-26 50.38 49.14 50.24 49.62 545500.0 48.69
2020-06-25 50.69 48.94 49.19 50.65 302100.0 49.7
2020-06-24 49.98 49.05 49.41 49.58 262800.0 48.65
2020-06-23 51.85 50.06 51.48 50.1 313600.0 49.16
2020-06-22 50.86 48.86 49.82 50.82 311900.0 49.87
2020-06-19 51.86 50.21 51.5 50.41 925500.0 49.46
2020-06-18 51.59 50.44 50.56 51.0 626300.0 50.04
2020-06-17 51.57 50.71 51.35 51.01 599200.0 50.05
2020-06-16 53.12 50.59 52.87 51.21 730200.0 50.25
2020-06-15 52.09 48.25 48.35 51.27 628900.0 50.31
2020-06-12 50.93 48.32 50.87 49.92 292200.0 48.98
2020-06-11 51.98 49.07 51.67 49.23 592200.0 48.3
2020-06-10 54.46 53.02 54.4 53.61 630000.0 52.6
2020-06-09 55.03 53.82 54.34 54.44 208200.0 53.42
2020-06-08 55.97 54.77 55.51 54.98 286800.0 53.95
2020-06-05 55.77 54.55 54.77 55.1 349600.0 54.06
2020-06-04 53.26 51.95 52.57 53.13 381300.0 52.13
2020-06-03 53.88 51.94 52.39 53.18 454600.0 52.18
2020-06-02 51.76 50.64 50.67 51.46 475300.0 50.49
2020-06-01 51.14 49.8 50.04 50.31 387000.0 49.36
2020-05-29 50.36 48.5 49.28 50.12 483700.0 49.18
2020-05-28 50.66 49.52 50.66 49.69 568600.0 48.76
2020-05-27 50.03 48.67 49.19 49.95 892200.0 49.01
2020-05-26 48.48 47.67 47.67 48.06 804000.0 47.16
2020-05-22 46.31 45.7 46.17 46.25 207700.0 45.38
2020-05-21 46.52 45.46 45.6 46.16 401100.0 45.29
2020-05-20 46.41 45.27 45.51 45.6 701500.0 44.74
2020-05-19 46.05 44.52 45.5 44.54 419200.0 43.7
2020-05-18 46.68 45.4 45.47 45.76 655100.0 44.9
2020-05-15 44.58 43.31 43.37 43.98 1203000.0 43.15
2020-05-14 43.61 41.91 43.41 43.58 425500.0 42.76
2020-05-13 45.42 43.81 45.25 44.12 458800.0 43.29
2020-05-12 47.3 45.8 46.85 45.8 718600.0 44.94
2020-05-11 47.35 46.13 47.06 46.71 567500.0 45.83
2020-05-08 47.85 46.68 46.99 47.83 408700.0 46.93
2020-05-07 46.09 44.81 45.6 45.89 498000.0 45.03
2020-05-06 46.81 45.22 46.37 45.28 303700.0 44.05
2020-05-05 47.62 46.12 47.14 46.28 330900.0 45.02
2020-05-04 47.43 45.7 46.8 46.54 505800.0 45.27
2020-05-01 47.19 46.06 46.9 47.15 453300.0 45.87
2020-04-30 49.2 47.65 48.38 47.79 646500.0 46.49
2020-04-29 50.7 47.92 50.0 49.09 1162800.0 47.75
2020-04-28 48.61 46.23 48.01 46.74 797000.0 45.47
2020-04-27 47.46 45.0 45.11 46.95 948600.0 45.67
2020-04-24 45.16 43.88 44.51 44.79 484600.0 43.57
2020-04-23 45.2 42.79 42.99 44.1 797600.0 42.9
2020-04-22 42.46 40.08 41.82 42.03 1838000.0 40.89
2020-04-21 41.33 40.23 40.96 40.89 925600.0 39.78
2020-04-20 43.62 41.62 43.16 42.06 507400.0 40.91
2020-04-17 45.76 43.66 45.19 44.1 428100.0 42.9
2020-04-16 44.42 43.0 44.04 43.82 737900.0 42.63
2020-04-15 44.05 42.88 43.61 43.79 399400.0 42.6
2020-04-14 45.38 44.34 44.84 45.06 466100.0 43.83
2020-04-13 45.29 43.21 44.97 43.68 219600.0 42.49
2020-04-09 45.63 43.5 43.57 45.3 557500.0 44.07
2020-04-08 43.43 40.83 41.67 42.8 851800.0 41.63
2020-04-07 43.28 40.95 42.04 41.15 787100.0 40.03
2020-04-06 41.3 40.25 40.3 41.16 576000.0 40.04
2020-04-03 40.73 38.24 40.0 38.8 465500.0 37.74
2020-04-02 41.77 39.51 40.95 40.52 427900.0 39.42
2020-04-01 42.17 40.93 41.42 41.27 302400.0 40.15
2020-03-31 44.66 42.74 44.36 43.51 281400.0 42.32
2020-03-30 44.62 41.81 42.41 44.57 467400.0 43.36
2020-03-27 43.39 40.8 41.5 41.93 452800.0 40.79
2020-03-26 43.78 41.85 42.33 42.95 1059300.0 41.78
2020-03-25 43.47 40.16 41.76 41.9 571800.0 40.76
2020-03-24 42.85 40.21 42.35 41.97 587600.0 40.83
2020-03-23 43.23 40.01 42.78 40.29 462800.0 39.19
2020-03-20 45.27 42.59 44.88 42.62 1481100.0 41.46
2020-03-19 45.4 39.68 43.36 44.7 580700.0 43.48
2020-03-18 44.61 41.0 42.98 43.54 500800.0 42.35
2020-03-17 46.03 40.71 41.79 45.75 498700.0 44.5
2020-03-16 43.33 40.74 42.0 40.92 423300.0 39.81
2020-03-13 45.54 42.27 44.85 45.47 551400.0 44.23
2020-03-12 46.3 42.29 44.02 43.23 397100.0 42.05
2020-03-11 47.7 45.12 47.09 47.0 526400.0 45.72
2020-03-10 48.38 45.19 46.1 48.36 569100.0 47.04
2020-03-09 46.35 44.43 45.0 44.75 414900.0 43.53
2020-03-06 49.27 47.15 47.27 48.96 302300.0 47.63
2020-03-05 50.41 48.23 49.63 48.8 328500.0 47.47
2020-03-04 51.19 49.3 50.02 51.11 333800.0 49.72
2020-03-03 51.75 48.62 50.7 49.35 352100.0 48.01
2020-03-02 50.92 48.76 49.47 50.89 292900.0 49.5
2020-02-28 50.56 48.23 48.9 49.18 452300.0 47.84
2020-02-27 52.23 50.37 51.06 50.37 399800.0 49.0
2020-02-26 53.72 52.01 53.43 52.02 353300.0 50.6
2020-02-25 55.82 52.22 55.7 52.97 494200.0 51.53
2020-02-24 55.84 54.25 54.48 55.68 344800.0 54.16
2020-02-21 56.28 55.13 55.42 56.28 1336000.0 54.75
2020-02-20 56.03 55.2 55.47 55.48 591800.0 53.97
2020-02-19 56.81 55.55 55.68 55.72 509500.0 54.2
2020-02-18 55.97 54.23 55.65 54.85 520300.0 53.36