Sensient Technologies

SXT
🏛️ usa →
93.65
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 75.47 75.47 75.47 75.47 3.9K
09:31 76.01 76.01 76.01 76.01 0.1K
09:32 75.73 75.73 75.73 75.73 0.5K
09:33 75.73 75.79 75.73 75.79 0.6K
09:35 75.72 75.72 75.72 75.72 0.9K
09:45 75.83 75.83 75.83 75.83 0.8K
09:47 75.97 75.97 75.97 75.97 0.3K
09:50 75.72 75.72 75.72 75.72 0.6K
10:01 75.83 75.83 75.83 75.83 1.2K
10:02 75.83 75.83 75.83 75.83 0.7K
10:06 75.81 75.81 75.81 75.81 2.4K
10:08 75.78 75.78 75.78 75.78 0.2K
10:11 75.84 75.84 75.84 75.83 1.1K
10:18 75.83 75.83 75.83 75.83 0.9K
10:19 75.83 75.83 75.83 75.83 0.5K
10:21 75.83 75.83 75.83 75.83 0.2K
10:22 75.95 75.95 75.83 75.83 0.4K
10:23 75.83 75.83 75.83 75.83 0.1K
10:24 75.83 75.94 75.83 75.94 10.1K
10:27 75.83 75.83 75.83 75.83 1.2K
10:31 75.79 75.79 75.79 75.79 0.3K
10:38 75.80 75.80 75.80 75.80 0.8K
10:48 75.73 75.73 75.73 75.73 0.4K
10:52 75.83 75.83 75.83 75.83 0.8K
11:03 75.75 75.75 75.75 75.75 0.7K
11:05 75.78 75.78 75.78 75.78 0.6K
11:07 75.91 75.91 75.91 75.91 0.4K
11:08 75.90 75.90 75.90 75.90 0.4K
11:10 75.99 75.99 75.99 75.99 0.4K
11:13 75.99 75.99 75.99 75.99 0.2K
11:14 75.91 75.91 75.88 75.90 3.8K
11:16 75.89 75.89 75.89 75.89 0.4K
11:17 75.88 75.88 75.88 75.88 0.2K
11:18 75.87 75.87 75.87 75.86 2.1K
11:19 75.85 75.85 75.85 75.85 1.2K
11:24 75.89 75.89 75.89 75.89 0.3K
11:29 75.89 75.89 75.89 75.89 1.3K
11:31 75.89 75.89 75.89 75.89 0.4K
11:32 75.85 75.85 75.85 75.85 0.2K
11:35 75.89 75.89 75.89 75.89 0.1K
11:36 75.85 75.85 75.85 75.85 0.2K
11:37 75.89 76.00 75.89 76.00 10.1K
11:54 76.08 76.12 76.08 76.11 0.7K
11:55 76.07 76.07 76.07 76.07 0.4K
11:59 76.04 76.04 76.04 76.04 0.2K
12:00 76.05 76.05 76.02 76.02 1.7K
12:03 75.98 75.98 75.98 75.98 3.1K
12:08 75.99 75.99 75.99 75.99 1.7K
12:23 75.97 76.01 75.97 76.00 7.4K
12:28 76.04 76.04 76.04 76.04 2.0K
12:33 76.02 76.02 76.02 76.02 2.4K
12:35 76.09 76.09 76.09 76.09 0.1K
12:36 76.15 76.15 76.15 76.15 0.6K
12:39 76.11 76.11 76.11 76.11 0.6K
12:40 76.06 76.06 76.06 76.06 3.5K
13:12 75.69 75.69 75.69 75.69 1.5K
13:25 75.77 75.77 75.77 75.77 0.6K
13:26 75.83 75.83 75.83 75.83 0.7K
13:29 75.86 75.86 75.86 75.86 0.5K
13:39 76.04 76.04 76.04 76.04 0.2K
13:40 76.01 76.01 75.92 75.92 1.7K
13:41 75.94 75.97 75.94 75.94 3.2K
13:42 75.88 75.88 75.88 75.88 2.5K
13:43 75.84 75.84 75.83 75.83 0.7K
13:44 75.89 75.89 75.89 75.89 0.4K
13:46 75.82 75.82 75.82 75.82 0.9K
13:47 75.91 75.91 75.91 75.91 0.1K
13:49 75.97 75.97 75.97 75.97 0.5K
13:51 76.06 76.06 76.06 76.06 0.5K
13:52 76.01 76.01 76.01 76.01 0.3K
13:53 76.07 76.07 75.96 75.96 1.2K
13:54 76.06 76.06 76.06 76.06 0.6K
13:55 75.95 75.95 75.95 75.95 0.8K
13:57 75.96 75.97 75.96 75.97 0.5K
13:58 75.98 75.99 75.98 75.99 0.7K
13:59 76.07 76.07 76.07 76.07 0.6K
14:00 76.07 76.14 76.07 76.08 1.3K
14:02 76.03 76.03 76.03 76.03 0.2K
14:03 76.10 76.10 76.10 76.10 2.9K
14:05 76.18 76.18 76.18 76.18 0.4K
14:06 76.18 76.18 76.18 76.18 0.4K
14:07 76.15 76.16 76.14 76.14 0.5K
14:08 76.15 76.40 76.15 76.25 5.5K
14:09 76.23 76.23 76.23 76.23 2.3K
14:10 76.23 76.23 76.23 76.23 0.3K
14:11 76.24 76.24 76.24 76.24 0.8K
14:12 76.32 76.32 76.32 76.32 0.9K
14:15 76.22 76.22 76.22 76.22 1.2K
14:16 76.40 76.40 76.40 76.40 0.7K
14:18 76.73 76.73 76.73 76.73 0.6K
14:19 76.55 76.55 76.55 76.55 0.2K
14:20 76.60 76.60 76.60 76.60 1.1K
14:21 76.60 76.60 76.55 76.55 1.1K
14:22 76.64 76.82 76.64 76.82 2.5K
14:24 76.94 76.94 76.92 76.92 1.0K
14:25 76.92 77.02 76.92 77.02 1.7K
14:26 77.00 77.00 77.00 77.00 0.4K
14:27 77.02 77.02 77.02 77.02 0.3K
14:28 77.03 77.03 77.03 77.03 0.4K
14:29 77.03 77.03 77.01 77.01 1.1K
14:30 77.06 77.16 77.06 77.16 1.3K
14:31 77.13 77.13 77.13 77.13 0.3K
14:32 77.17 77.17 77.17 77.17 0.9K
14:34 77.21 77.21 77.21 77.21 1.9K
14:35 77.14 77.14 77.14 77.14 1.9K
14:38 77.24 77.24 77.24 77.24 0.9K
14:40 77.22 77.25 77.22 77.25 0.6K
14:42 77.17 77.17 77.17 77.17 2.1K
14:43 77.19 77.19 77.19 77.19 0.8K
14:46 77.19 77.19 77.19 77.19 1.2K
14:48 77.22 77.22 77.22 77.22 0.4K
14:50 77.21 77.21 77.18 77.18 3.6K
14:52 77.32 77.32 77.32 77.32 1.4K
14:53 77.27 77.27 77.21 77.21 2.0K
14:54 77.20 77.20 77.20 77.20 0.8K
14:58 77.26 77.26 77.26 77.26 0.8K
14:59 77.28 77.28 77.22 77.22 1.4K
15:00 77.28 77.31 77.28 77.31 0.9K
15:02 77.33 77.33 77.33 77.33 3.4K
15:03 77.30 77.30 77.30 77.30 0.7K
15:05 77.32 77.32 77.32 77.32 0.3K
15:06 77.42 77.42 77.42 77.42 1.1K
15:07 77.33 77.33 77.33 77.33 0.2K
15:08 77.41 77.43 77.41 77.43 2.3K
15:09 77.49 77.55 77.49 77.55 2.8K
15:13 77.52 77.52 77.46 77.46 0.5K
15:15 77.44 77.44 77.41 77.41 1.7K
15:16 77.47 77.49 77.47 77.49 1.5K
15:17 77.41 77.41 77.41 77.41 1.9K
15:23 77.23 77.23 77.07 77.07 2.3K
15:29 77.07 77.07 77.07 77.07 1.0K
15:36 77.07 77.07 77.04 77.04 1.4K
15:39 76.97 77.02 76.97 77.02 0.8K
15:40 76.98 76.98 76.98 76.97 0.7K
15:42 76.98 76.98 76.94 76.94 1.3K
15:43 76.93 76.93 76.86 76.86 1.3K
15:44 76.83 76.83 76.76 76.77 1.4K
15:45 76.83 76.83 76.83 76.83 0.4K
15:46 76.81 76.81 76.81 76.81 0.7K
15:47 76.79 76.88 76.79 76.88 6.2K
15:50 77.24 77.24 77.24 77.24 1.7K
15:51 77.04 77.04 76.99 76.99 2.9K
15:53 77.04 77.04 77.04 77.04 2.2K
15:54 77.08 77.08 77.05 77.05 1.7K
15:55 77.02 77.04 77.02 77.04 3.8K
15:56 77.04 77.09 77.04 77.09 9.3K
15:58 77.01 77.01 77.01 77.01 1.7K
15:59 77.01 77.06 76.99 76.99 12.2K
16:00 77.00 77.00 77.00 77.00 35.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available