Sensient (SXT) | Historique des prix et rendements | 1980 - 2026
Sensient Technologies Corporation Mid-cap Basic Materials
Graphique historique des prix Sensient
Données historiques des prix Sensient
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $121,94 | -1,75% | $124,83 | $126,21 | $121,58 | 300,3K |
| 12 juin 2026 | $124,11 | -0,06% | $125,53 | $125,84 | $123,37 | 242,4K |
| 11 juin 2026 | $124,19 | +3,68% | $121,08 | $124,47 | $120,85 | 370,5K |
| 10 juin 2026 | $119,78 | +0,26% | $119,81 | $120,14 | $118,00 | 270,3K |
| 9 juin 2026 | $119,47 | +5,86% | $114,44 | $119,81 | $114,44 | 376,4K |
| 8 juin 2026 | $112,86 | +0,60% | $112,48 | $114,69 | $112,48 | 289,2K |
| 5 juin 2026 | $112,19 | -0,53% | $113,91 | $113,91 | $110,67 | 202,0K |
| 4 juin 2026 | $112,79 | -0,07% | $113,85 | $114,03 | $112,00 | 312,5K |
| 3 juin 2026 | $112,87 | -0,43% | $113,50 | $115,67 | $111,67 | 442,3K |
| 2 juin 2026 | $113,36 | +1,43% | $111,78 | $114,61 | $110,95 | 342,9K |
| 1 juin 2026 | $111,76 | -1,84% | $112,36 | $114,66 | $110,00 | 315,6K |
| 29 mai 2026 | $113,85 | -2,37% | $117,18 | $117,29 | $113,67 | 359,2K |
| 28 mai 2026 | $116,61 | -1,00% | $116,76 | $117,80 | $114,88 | 243,1K |
| 27 mai 2026 | $117,79 | +0,80% | $117,43 | $118,67 | $116,83 | 301,8K |
| 26 mai 2026 | $116,86 | +2,11% | $115,35 | $117,99 | $114,79 | 374,9K |
| 22 mai 2026 | $114,44 | +1,19% | $113,85 | $114,50 | $111,95 | 239,1K |
| 21 mai 2026 | $113,09 | -0,88% | $112,87 | $114,78 | $110,90 | 449,9K |
| 20 mai 2026 | $114,09 | -0,01% | $113,66 | $116,50 | $112,92 | 373,5K |
| 19 mai 2026 | $114,10 | +0,17% | $113,00 | $114,33 | $110,33 | 501,3K |
| 18 mai 2026 | $113,91 | -0,02% | $115,15 | $116,71 | $113,39 | 260,4K |
| 15 mai 2026 | $113,93 | -2,82% | $116,66 | $117,00 | $113,82 | 358,2K |
| 14 mai 2026 | $117,24 | +1,28% | $116,81 | $118,72 | $115,47 | 361,5K |
| 13 mai 2026 | $115,76 | -0,16% | $115,87 | $116,99 | $115,33 | 345,6K |
| 12 mai 2026 | $115,95 | -1,18% | $117,20 | $118,49 | $115,58 | 401,3K |
| 11 mai 2026 | $117,33 | -0,74% | $118,29 | $119,66 | $116,56 | 348,8K |
| 8 mai 2026 | $118,20 | +0,30% | $118,57 | $119,66 | $117,50 | 358,4K |
| 7 mai 2026 | $117,85 | -1,07% | $119,79 | $119,87 | $117,23 | 357,2K |
| 6 mai 2026 | $119,12 | +2,93% | $117,24 | $119,88 | $116,09 | 485,1K |
| 5 mai 2026 | $115,73 | +1,10% | $115,35 | $117,67 | $112,60 | 415,6K |
| 4 mai 2026 | $114,47 | +1,36% | $111,88 | $115,50 | $111,34 | 420,2K |
| 1 mai 2026 | $112,93 | -0,62% | $115,34 | $115,65 | $112,37 | 405,7K |
| 30 avr. 2026 | $113,64 | -5,72% | $112,00 | $115,85 | $109,01 | 1,2M |
| 29 avr. 2026 | $120,54 | -2,06% | $122,15 | $123,01 | $118,91 | 426,3K |
| 28 avr. 2026 | $123,07 | -1,26% | $127,18 | $129,35 | $122,43 | 554,6K |
| 24 avr. 2026 | $123,15 | +24,11% | $108,47 | $124,00 | $104,99 | 1,8M |
| 23 avr. 2026 | $99,23 | +3,68% | $95,38 | $99,36 | $94,18 | 662,4K |
| 22 avr. 2026 | $95,71 | -2,22% | $98,15 | $99,93 | $95,43 | 404,5K |
| 21 avr. 2026 | $97,88 | -1,95% | $99,77 | $99,98 | $97,70 | 397,4K |
| 20 avr. 2026 | $99,83 | -0,43% | $100,06 | $101,98 | $99,42 | 278,7K |
| 17 avr. 2026 | $100,26 | +5,17% | $96,17 | $102,00 | $95,75 | 434,4K |
| 16 avr. 2026 | $95,33 | +3,61% | $92,09 | $95,42 | $91,79 | 273,9K |
| 15 avr. 2026 | $92,01 | -1,42% | $93,04 | $93,82 | $90,63 | 270,1K |
| 14 avr. 2026 | $93,34 | -0,94% | $94,08 | $94,59 | $93,26 | 146,8K |
| 13 avr. 2026 | $94,23 | +1,15% | $93,75 | $94,47 | $92,05 | 238,8K |
| 10 avr. 2026 | $93,16 | +0,51% | $93,58 | $93,78 | $92,62 | 211,0K |
| 9 avr. 2026 | $92,69 | -1,33% | $93,42 | $93,71 | $91,87 | 314,1K |
| 8 avr. 2026 | $93,94 | +1,92% | $95,54 | $95,54 | $93,01 | 448,5K |
| 7 avr. 2026 | $92,17 | -0,04% | $91,91 | $93,07 | $91,19 | 228,4K |
| 6 avr. 2026 | $92,21 | -0,13% | $92,12 | $92,95 | $91,00 | 291,1K |
| 2 avr. 2026 | $92,33 | +0,85% | $90,08 | $92,38 | $89,40 | 312,0K |
| 1 avr. 2026 | $91,55 | +5,91% | $88,54 | $92,73 | $87,78 | 586,4K |
| 31 mars 2026 | $86,44 | -0,86% | $87,91 | $87,91 | $84,94 | 273,5K |
| 30 mars 2026 | $87,19 | +0,61% | $87,96 | $89,03 | $86,46 | 265,2K |
| 27 mars 2026 | $86,66 | -0,39% | $86,20 | $87,43 | $85,33 | 243,5K |
| 26 mars 2026 | $87,00 | +0,24% | $85,82 | $88,05 | $85,71 | 219,5K |
| 25 mars 2026 | $86,79 | +2,37% | $86,01 | $87,21 | $84,44 | 218,5K |
| 24 mars 2026 | $84,78 | -0,06% | $84,16 | $85,41 | $82,93 | 329,1K |
| 23 mars 2026 | $84,83 | +2,25% | $85,08 | $86,75 | $84,15 | 314,1K |
| 20 mars 2026 | $82,96 | -3,53% | $86,00 | $86,00 | $82,88 | 944,7K |
| 19 mars 2026 | $86,00 | +0,44% | $84,51 | $86,22 | $83,48 | 293,3K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $124,11 | +10,62% | $112,48 | $125,84 | $112,48 | 1,5M |
| 1 juin 2026 | $112,19 | -1,46% | $112,36 | $115,67 | $110,00 | 1,7M |
| 25 mai 2026 | $113,85 | -0,52% | $115,35 | $118,67 | $113,67 | 1,3M |
| 18 mai 2026 | $114,44 | +0,45% | $115,15 | $116,71 | $110,33 | 1,9M |
| 11 mai 2026 | $113,93 | -3,61% | $118,29 | $119,66 | $113,82 | 1,8M |
| 4 mai 2026 | $118,20 | +4,67% | $111,88 | $119,88 | $111,34 | 2,0M |
| 27 avr. 2026 | $112,93 | -8,30% | $123,61 | $129,35 | $109,01 | 3,7M |
| 20 avr. 2026 | $123,15 | +22,83% | $100,06 | $124,00 | $94,18 | 3,5M |
| 13 avr. 2026 | $100,26 | +7,62% | $93,75 | $102,00 | $90,63 | 1,4M |
| 6 avr. 2026 | $93,16 | +0,90% | $92,12 | $95,54 | $91,00 | 1,5M |
| 30 mars 2026 | $92,33 | +6,54% | $87,96 | $92,73 | $84,94 | 1,4M |
| 23 mars 2026 | $86,66 | +4,46% | $85,08 | $88,05 | $82,93 | 1,3M |
| 16 mars 2026 | $82,96 | -6,94% | $89,82 | $90,01 | $82,88 | 2,1M |
| 9 mars 2026 | $89,15 | -2,59% | $90,16 | $93,67 | $87,89 | 1,1M |
| 2 mars 2026 | $91,52 | -9,86% | $100,94 | $101,75 | $89,87 | 1,2M |
| 23 févr. 2026 | $101,53 | +12,23% | $89,74 | $101,79 | $89,60 | 1,8M |
| 16 févr. 2026 | $90,47 | -2,75% | $90,51 | $95,03 | $88,85 | 1,5M |
| 9 févr. 2026 | $93,03 | -4,57% | $97,82 | $104,47 | $82,60 | 3,3M |
| 2 févr. 2026 | $97,48 | +3,13% | $95,11 | $101,82 | $91,63 | 1,5M |
| 26 janv. 2026 | $94,52 | -1,56% | $96,54 | $96,91 | $92,55 | 1,2M |
| 19 janv. 2026 | $96,02 | -1,32% | $96,04 | $98,87 | $94,74 | 656,0K |
| 12 janv. 2026 | $97,30 | -0,84% | $98,69 | $100,30 | $94,46 | 1,2M |
| 5 janv. 2026 | $98,12 | +5,01% | $92,81 | $98,27 | $92,37 | 1,0M |
| 29 déc. 2025 | $93,44 | -2,78% | $96,51 | $96,51 | $92,81 | 477,9K |
| 22 déc. 2025 | $96,11 | -0,66% | $97,55 | $97,55 | $95,42 | 635,0K |
| 15 déc. 2025 | $96,75 | +3,02% | $94,86 | $97,84 | $92,50 | 2,2M |
| 8 déc. 2025 | $93,91 | +1,65% | $92,43 | $96,97 | $89,75 | 1,6M |
| 1 déc. 2025 | $92,39 | -5,23% | $96,59 | $96,77 | $92,08 | 1,3M |
| 24 nov. 2025 | $97,49 | +2,76% | $93,79 | $99,03 | $92,41 | 1,2M |
| 17 nov. 2025 | $94,87 | +1,00% | $93,42 | $95,56 | $91,87 | 1,4M |
| 10 nov. 2025 | $93,93 | +0,82% | $93,06 | $96,64 | $92,29 | 1,5M |
| 3 nov. 2025 | $93,17 | -1,19% | $94,12 | $96,82 | $89,87 | 2,7M |
| 27 oct. 2025 | $94,29 | -2,51% | $96,70 | $102,60 | $89,02 | 3,2M |
| 20 oct. 2025 | $96,72 | +0,98% | $95,83 | $97,66 | $94,83 | 1,3M |
| 13 oct. 2025 | $95,78 | +3,38% | $92,65 | $96,72 | $92,09 | 1,7M |
| 6 oct. 2025 | $92,65 | -2,37% | $94,54 | $95,21 | $91,39 | 2,1M |
| 29 sept. 2025 | $94,90 | -0,61% | $95,89 | $96,04 | $88,95 | 3,2M |
| 22 sept. 2025 | $95,48 | -7,25% | $102,94 | $102,94 | $94,95 | 2,2M |
| 15 sept. 2025 | $102,94 | -3,27% | $106,34 | $106,55 | $100,03 | 2,8M |
| 8 sept. 2025 | $106,42 | -5,69% | $112,94 | $113,86 | $96,64 | 3,3M |
| 1 sept. 2025 | $112,84 | -0,55% | $112,24 | $114,33 | $110,84 | 1,2M |
| 25 août 2025 | $113,46 | -1,09% | $114,80 | $115,21 | $112,08 | 1,9M |
| 18 août 2025 | $114,71 | -2,99% | $118,14 | $119,66 | $112,06 | 4,0M |
| 11 août 2025 | $118,25 | +1,40% | $116,94 | $121,54 | $112,67 | 2,9M |
| 4 août 2025 | $116,62 | +4,40% | $111,67 | $116,86 | $111,67 | 1,6M |
| 28 juil. 2025 | $111,71 | -1,39% | $112,53 | $114,45 | $110,62 | 2,1M |
| 21 juil. 2025 | $113,29 | +3,85% | $109,68 | $114,59 | $101,21 | 2,9M |
| 14 juil. 2025 | $109,09 | +0,42% | $108,49 | $110,55 | $107,25 | 1,7M |
| 7 juil. 2025 | $108,63 | +0,68% | $107,38 | $110,70 | $106,18 | 2,2M |
| 30 juin 2025 | $107,90 | +9,64% | $98,66 | $108,22 | $97,73 | 2,6M |
| 23 juin 2025 | $98,41 | +2,63% | $95,60 | $101,21 | $95,60 | 2,8M |
| 16 juin 2025 | $95,89 | +1,20% | $95,52 | $96,99 | $94,14 | 1,4M |
| 9 juin 2025 | $94,75 | -1,30% | $96,43 | $97,89 | $92,68 | 1,2M |
| 2 juin 2025 | $96,00 | +1,56% | $93,99 | $97,39 | $93,05 | 1,3M |
| 26 mai 2025 | $94,53 | +0,63% | $94,34 | $95,73 | $93,29 | 1,0M |
| 19 mai 2025 | $93,94 | -0,36% | $93,68 | $95,68 | $92,86 | 1,0M |
| 12 mai 2025 | $94,28 | -1,42% | $97,62 | $98,27 | $90,18 | 1,6M |
| 5 mai 2025 | $95,64 | +2,04% | $93,90 | $96,48 | $92,56 | 1,6M |
| 28 avr. 2025 | $93,73 | +3,01% | $90,83 | $94,79 | $89,31 | 3,9M |
| 21 avr. 2025 | $90,99 | +22,04% | $74,40 | $91,14 | $72,60 | 3,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $124,11 | +9,01% | $112,36 | $125,84 | $110,00 | 3,3M |
| 1 mai 2026 | $113,85 | +0,18% | $115,34 | $119,88 | $110,33 | 7,5M |
| 1 avr. 2026 | $113,64 | +31,47% | $88,54 | $129,35 | $87,78 | 10,5M |
| 1 mars 2026 | $86,44 | -14,86% | $100,94 | $101,75 | $82,88 | 6,3M |
| 1 févr. 2026 | $101,53 | +7,42% | $95,11 | $104,47 | $82,60 | 8,1M |
| 1 janv. 2026 | $94,52 | +0,61% | $93,95 | $100,30 | $92,37 | 4,2M |
| 1 déc. 2025 | $93,95 | -3,63% | $96,59 | $97,84 | $89,75 | 6,1M |
| 1 nov. 2025 | $97,49 | +3,39% | $94,12 | $99,03 | $89,87 | 6,8M |
| 1 oct. 2025 | $94,29 | +0,47% | $93,61 | $102,60 | $88,95 | 10,2M |
| 1 sept. 2025 | $93,85 | -17,28% | $112,24 | $114,33 | $92,27 | 10,8M |
| 1 août 2025 | $113,46 | +1,04% | $111,71 | $121,54 | $110,62 | 10,9M |
| 1 juil. 2025 | $112,29 | +13,98% | $98,29 | $114,59 | $98,02 | 10,7M |
| 1 juin 2025 | $98,52 | +4,22% | $93,99 | $101,21 | $92,68 | 7,0M |
| 1 mai 2025 | $94,53 | +0,62% | $93,49 | $98,27 | $90,18 | 6,2M |
| 1 avr. 2025 | $93,95 | +26,23% | $73,98 | $94,73 | $67,79 | 12,5M |
| 1 mars 2025 | $74,43 | +7,25% | $69,81 | $75,19 | $68,17 | 6,3M |
| 1 févr. 2025 | $69,40 | -8,09% | $74,61 | $77,56 | $67,61 | 4,4M |
| 1 janv. 2025 | $75,51 | +5,96% | $71,28 | $76,64 | $66,15 | 4,0M |
| 1 déc. 2024 | $71,26 | -8,22% | $77,91 | $79,73 | $70,88 | 3,8M |
| 1 nov. 2024 | $77,64 | +2,86% | $75,71 | $81,85 | $74,44 | 3,6M |
| 1 oct. 2024 | $75,48 | -5,91% | $79,85 | $80,09 | $75,40 | 2,2M |
| 1 sept. 2024 | $80,22 | +3,06% | $77,13 | $80,86 | $71,79 | 2,5M |
| 1 août 2024 | $77,84 | -0,27% | $78,19 | $78,57 | $68,82 | 3,0M |
| 1 juil. 2024 | $78,05 | +5,20% | $73,85 | $82,99 | $72,75 | 3,8M |
| 1 juin 2024 | $74,19 | -4,48% | $77,30 | $78,77 | $72,77 | 3,2M |
| 1 mai 2024 | $77,67 | +6,08% | $73,59 | $78,00 | $73,19 | 3,7M |
| 1 avr. 2024 | $73,22 | +5,82% | $69,22 | $73,42 | $66,72 | 5,9M |
| 1 mars 2024 | $69,19 | +3,45% | $66,72 | $70,62 | $65,83 | 4,0M |
| 1 févr. 2024 | $66,88 | +7,82% | $62,14 | $67,87 | $55,02 | 5,3M |
| 1 janv. 2024 | $62,03 | -6,02% | $65,48 | $66,33 | $59,54 | 3,1M |
| 1 déc. 2023 | $66,00 | +13,91% | $57,72 | $67,52 | $57,72 | 5,2M |
| 1 nov. 2023 | $57,94 | +2,69% | $56,21 | $62,08 | $55,50 | 6,1M |
| 1 oct. 2023 | $56,42 | -3,52% | $58,08 | $58,59 | $52,90 | 6,3M |
| 1 sept. 2023 | $58,48 | -5,08% | $61,90 | $65,08 | $58,45 | 13,1M |
| 1 août 2023 | $61,61 | -3,79% | $63,85 | $64,08 | $57,36 | 4,3M |
| 1 juil. 2023 | $64,04 | -9,97% | $70,69 | $71,49 | $62,86 | 3,7M |
| 1 juin 2023 | $71,13 | -1,25% | $72,00 | $78,70 | $68,79 | 2,9M |
| 1 mai 2023 | $72,03 | -3,26% | $74,46 | $76,90 | $71,26 | 2,5M |
| 1 avr. 2023 | $74,46 | -2,74% | $76,45 | $77,73 | $71,41 | 2,7M |
| 1 mars 2023 | $76,56 | +1,55% | $75,23 | $76,75 | $68,76 | 3,9M |
| 1 févr. 2023 | $75,39 | -0,40% | $75,40 | $79,19 | $68,00 | 4,3M |
| 1 janv. 2023 | $75,69 | +3,80% | $73,27 | $78,48 | $70,94 | 2,7M |
| 1 déc. 2022 | $72,92 | -2,40% | $75,58 | $76,78 | $71,20 | 2,7M |
| 1 nov. 2022 | $74,71 | +4,55% | $71,92 | $74,77 | $65,96 | 3,1M |
| 1 oct. 2022 | $71,46 | +3,06% | $70,11 | $73,33 | $63,17 | 4,1M |
| 1 sept. 2022 | $69,34 | -12,97% | $79,51 | $80,86 | $69,13 | 3,5M |
| 1 août 2022 | $79,67 | -7,34% | $85,53 | $89,34 | $79,26 | 3,5M |
| 1 juil. 2022 | $85,98 | +6,73% | $79,76 | $86,62 | $77,30 | 4,0M |
| 1 juin 2022 | $80,56 | -7,87% | $87,96 | $88,36 | $72,75 | 5,0M |
| 1 mai 2022 | $87,44 | +3,36% | $85,22 | $88,41 | $80,51 | 5,0M |
| 1 avr. 2022 | $84,60 | +0,77% | $84,69 | $86,80 | $81,40 | 4,8M |
| 1 mars 2022 | $83,95 | +2,22% | $81,64 | $86,75 | $74,43 | 4,6M |
| 1 févr. 2022 | $82,13 | -3,08% | $84,23 | $85,65 | $77,32 | 7,4M |
| 1 janv. 2022 | $84,74 | -15,31% | $100,41 | $101,76 | $83,03 | 3,5M |
| 1 déc. 2021 | $100,06 | +2,85% | $99,01 | $101,08 | $93,16 | 3,9M |
| 1 nov. 2021 | $97,29 | +1,77% | $95,57 | $106,32 | $94,96 | 3,7M |
| 1 oct. 2021 | $95,60 | +4,96% | $91,80 | $98,70 | $88,07 | 4,6M |
| 1 sept. 2021 | $91,08 | +4,87% | $86,69 | $94,09 | $86,13 | 5,4M |
| 1 août 2021 | $86,85 | -0,38% | $87,32 | $89,06 | $85,05 | 2,7M |
| 1 juil. 2021 | $87,18 | +0,72% | $87,04 | $88,40 | $78,21 | 4,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $124,11 | +32,10% | $0,41 | +32,54% | $93,95 | $129,35 | $82,60 | 39,8M |
| 2025 | $93,95 | +31,84% | $1,64 | +34,14% | $71,28 | $121,54 | $66,15 | 95,8M |
| 2024 | $71,26 | +7,97% | $1,64 | +10,47% | $65,48 | $82,99 | $55,02 | 44,1M |
| 2023 | $66,00 | -9,49% | $1,64 | -7,25% | $73,27 | $79,19 | $52,90 | 57,5M |
| 2022 | $72,92 | -27,12% | $1,64 | -25,49% | $100,41 | $101,76 | $63,17 | 51,3M |
| 2021 | $100,06 | +35,64% | $1,58 | +37,77% | $74,02 | $106,32 | $69,96 | 55,8M |
| 2020 | $73,77 | +11,62% | $1,56 | +13,97% | $66,51 | $75,30 | $38,24 | 99,1M |
| 2019 | $66,09 | +18,33% | $1,47 | +21,00% | $55,15 | $75,21 | $54,77 | 61,7M |
| 2018 | $55,85 | -23,65% | $1,35 | -21,81% | $73,28 | $78,40 | $51,93 | 84,6M |
| 2017 | $73,15 | -6,91% | $1,23 | -5,36% | $79,16 | $84,98 | $71,21 | 40,7M |
| 2016 | $78,58 | +25,09% | $1,11 | +26,88% | $61,87 | $83,38 | $52,69 | 48,4M |
| 2015 | $62,82 | +4,11% | $1,04 | +5,83% | $60,57 | $70,53 | $56,71 | 50,8M |
| 2014 | $60,34 | +24,36% | $0,98 | +26,38% | $48,53 | $63,35 | $46,08 | 57,4M |
| 2013 | $48,52 | +36,45% | $0,91 | +38,95% | $36,38 | $53,35 | $35,54 | 50,2M |
| 2012 | $35,56 | -6,17% | $0,87 | -3,93% | $38,79 | $41,08 | $33,13 | 51,3M |
| 2011 | $37,90 | +3,19% | $0,63 | +4,89% | $37,00 | $39,69 | $30,15 | 67,4M |
| 2010 | $36,73 | +39,66% | $0,79 | +42,64% | $26,48 | $37,61 | $24,76 | 62,3M |
| 2009 | $26,30 | +10,13% | $0,76 | +13,28% | $24,14 | $29,07 | $18,42 | 94,4M |
| 2008 | $23,88 | -15,56% | $0,74 | -12,92% | $28,05 | $33,12 | $21,05 | 100,7M |
| 2007 | $28,28 | +14,96% | $0,68 | +17,71% | $24,77 | $31,99 | $23,66 | 68,7M |
| 2006 | $24,60 | +37,43% | $0,46 | +39,98% | $18,04 | $25,33 | $16,92 | 61,5M |
| 2005 | $17,90 | -25,39% | $0,60 | -22,88% | $23,92 | $23,97 | $16,82 | 53,2M |
| 2004 | $23,99 | +21,35% | $0,60 | +24,37% | $19,87 | $24,25 | $17,91 | 55,0M |
| 2003 | $19,77 | -12,02% | $0,45 | -10,03% | $22,65 | $24,26 | $17,86 | 65,2M |
| 2002 | $22,47 | +7,98% | $0,53 | +10,53% | $20,81 | $25,96 | $17,95 | 53,3M |
| 2001 | $20,81 | -8,53% | $0,52 | -6,24% | $22,69 | $23,99 | $15,55 | 46,5M |
| 2000 | $22,75 | +11,63% | $15,36 | +86,56% | $20,50 | $23,19 | $16,00 | 45,5M |
| 1999 | $20,38 | -25,73% | $1,50 | -20,24% | $27,31 | $27,38 | $18,25 | 30,7M |
| 1998 | $27,44 | +29,92% | $4,17 | +49,78% | $21,00 | $27,75 | $19,44 | 28,8M |
| 1997 | $21,12 | +19,86% | $2,36 | +33,25% | $17,62 | $21,47 | $16,00 | 28,1M |
| 1996 | $17,62 | -12,16% | $3,01 | +2,84% | $20,06 | $20,19 | $14,00 | 35,1M |
| 1995 | $20,06 | +45,89% | $0,36 | +48,53% | $13,62 | $20,62 | $13,62 | 30,3M |
| 1994 | $13,75 | -14,38% | - | -14,38% | $16,00 | $17,19 | $13,06 | 24,0M |
| 1993 | $16,06 | -4,86% | - | -4,86% | $16,81 | $18,62 | $15,19 | 25,5M |
| 1992 | $16,88 | -15,35% | - | -15,35% | $19,62 | $19,75 | $13,31 | 38,9M |
| 1991 | $19,94 | +24,16% | - | +24,16% | $16,00 | $20,19 | $14,31 | 19,8M |
| 1990 | $16,06 | +34,51% | - | +34,51% | $11,88 | $16,94 | $11,62 | 25,4M |
| 1989 | $11,94 | +3,11% | - | +3,11% | $11,62 | $13,12 | $10,69 | 58,9M |
| 1988 | $11,58 | +100,35% | - | +100,35% | $5,89 | $12,00 | $5,83 | 41,4M |
| 1987 | $5,78 | +10,73% | - | +10,73% | $5,36 | $7,69 | $4,67 | 37,4M |
| 1986 | $5,22 | +18,37% | - | +18,37% | $4,41 | $6,22 | $4,22 | 32,9M |
| 1985 | $4,41 | +26,00% | - | +26,00% | $3,50 | $4,54 | $3,41 | 17,2M |
| 1984 | $3,50 | -9,09% | - | -9,09% | $3,85 | $4,06 | $2,80 | 13,5M |
| 1983 | $3,85 | +12,24% | - | +12,24% | $3,39 | $4,59 | $3,31 | 15,4M |
| 1982 | $3,43 | +50,44% | - | +50,44% | $2,48 | $3,70 | $2,28 | 15,4M |
| 1981 | $2,28 | +31,03% | - | +31,03% | $1,80 | $2,57 | $1,69 | 7,3M |
| 1980 | $1,74 | -97,46% | - | -97,46% | $1,83 | $2,07 | $1,46 | 7,6M |
| 1970 | $68,60 | 0,00% | - | 0,00% | $68,57 | $68,60 | $68,57 | 36,8K |
| 1969 | $68,60 | 0,00% | - | 0,00% | $68,57 | $68,60 | $68,57 | 36,8K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Sensient a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Sensient Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Sensient
SXT
|
5,24B Mid-cap | 8,05 % | 7,03 % | 37,93 % | 29,59 % | 30,50 % | 30,99 % | 66,39 % | 42,75 % | 76,04 % | 249,11 % | 512,59 % |
|
Sherwin-Williams
SHW
|
83,67B Large-cap | 6,91 % | 6,71 % | -0,77 % | -2,50 % | -2,32 % | -5,53 % | 28,00 % | 18,32 % | 230,18 % | 1 053,82 % | 1 952,39 % |
|
Eastman Chemical
EMN
|
8,22B Mid-cap | 5,04 % | 5,17 % | 8,21 % | 17,72 % | 17,00 % | -1,27 % | -9,01 % | -34,10 % | 5,36 % | 58,32 % | 187,10 % |
|
NewMarket
NEU
|
6,41B Mid-cap | 1,51 % | 19,37 % | 34,46 % | 10,47 % | 18,52 % | 28,46 % | 105,10 % | 171,51 % | 105,21 % | 438,15 % | 1 811,31 % |
|
Linde plc
LIN
|
236,47B Mega-cap | 3,90 % | 3,04 % | 4,84 % | 25,06 % | 21,53 % | 12,36 % | 39,51 % | 85,65 % | 367,06 % | 418,08 % | 891,80 % |
| 9,25B Mid-cap | 12,28 % | 6,47 % | 43,93 % | 72,99 % | 73,79 % | 108,00 % | 130,49 % | 89,18 % | 413,51 % | 271,91 % | 271,91 % |
Calculez vos rendements d'investissement Sensient
Analyse de performance d'investissement à long terme
Sensient stock price in Jul 2016 was $75,59, A $1 000,00 lump sum investment in Sensient made 9 years ago would be worth approximately $1 808,04 today, representing a solid return of 80,80 %. This translates to an annualized return (CAGR) of 6,16 %. During this period, Sensient paid out $14,73 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 808,04
Rendement annuel (TCAC)
6,16 %
Total des dividendes
$194,87
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Sensient (SXT) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Sensient a délivré un rendement total de 31,0%.
- Plus haut 52 semaines a atteint 129,35 $ le N/A.
- Plus bas 52 semaines a touché 82,60 $ le N/A.
- Prix actuel se négocie à 121,94 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Sensient (SXT) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Sensient (sxt) aurait grandi à approximativement 14 275,00 $ en date du July 19, 2026, représentant un rendement total de 42,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 7,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Sensient se compare-t-il au secteur Basic Materials ?
Sensient (sxt) a délivré un rendement annualisé de 5,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Sensient aurait grandi à 17 604,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Sensient ?
Sensient (sxt) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 76,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Sensient a historiquement atteinte ?
Sensient (sxt) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+31,0%), 3 years (+66,4%), 5 years (+42,8%), 10 years (+76,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.