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 71.90 71.90 71.90 71.90 3.8K
09:31 70.00 70.00 70.00 70.00 0.4K
09:32 70.83 70.83 70.78 70.78 20.1K
09:33 70.73 70.73 70.73 70.73 1.4K
09:34 70.91 70.91 70.91 70.91 0.2K
09:36 70.74 70.74 70.74 70.74 0.2K
09:38 71.81 71.81 71.07 71.07 3.4K
09:39 71.44 71.44 71.44 71.44 1.3K
09:40 71.88 73.22 71.88 73.22 5.3K
09:44 73.04 73.04 73.00 73.00 8.0K
09:45 73.00 73.01 72.96 73.00 10.9K
09:46 73.04 73.04 73.00 73.00 11.7K
09:47 72.94 73.01 72.94 73.01 3.3K
09:48 73.00 73.01 73.00 73.01 5.6K
09:50 72.52 72.52 72.52 72.52 0.4K
09:51 72.03 72.33 72.03 72.33 1.1K
09:53 72.11 72.11 72.11 72.11 3.5K
09:54 72.00 72.01 72.00 72.00 6.6K
09:55 71.32 71.32 70.82 70.82 1.3K
09:56 70.82 70.82 70.82 70.82 1.6K
09:57 71.15 71.15 70.84 70.84 2.1K
09:58 70.79 70.84 70.75 70.75 1.2K
09:59 70.84 71.02 70.84 71.02 0.7K
10:00 70.76 70.84 70.76 70.84 1.0K
10:01 70.84 71.13 70.84 71.13 1.1K
10:02 71.84 71.84 71.84 71.84 3.8K
10:03 71.64 71.73 71.64 71.73 1.6K
10:04 71.77 72.45 71.77 72.43 3.9K
10:05 72.06 72.08 71.67 71.67 3.4K
10:07 72.00 72.00 71.86 72.00 4.1K
10:08 71.97 71.97 71.97 71.97 1.8K
10:09 71.68 72.23 71.68 72.23 2.9K
10:10 71.98 71.98 71.98 71.98 0.2K
10:11 72.09 72.35 72.09 72.35 2.7K
10:12 72.35 72.35 72.28 72.28 1.0K
10:13 71.88 71.90 71.88 71.90 3.6K
10:14 71.96 72.02 71.85 71.85 1.2K
10:15 71.91 71.91 71.91 71.91 0.5K
10:17 71.91 71.91 71.91 71.91 0.4K
10:18 72.13 72.13 72.13 72.13 0.9K
10:19 71.77 71.77 71.77 71.77 1.7K
10:20 71.75 71.75 71.75 71.75 0.7K
10:21 71.76 71.76 71.70 71.69 8.2K
10:22 71.71 71.71 71.71 71.71 0.6K
10:23 71.84 71.97 71.84 71.97 5.6K
10:24 72.05 72.05 72.05 72.05 1.4K
10:27 72.22 72.22 71.99 71.99 4.0K
10:28 71.92 71.92 71.57 71.57 3.9K
10:29 71.57 71.57 71.37 71.57 0.8K
10:30 71.36 71.89 71.36 71.89 3.1K
10:31 71.75 71.76 71.74 71.76 1.8K
10:32 71.66 71.66 71.66 71.66 0.3K
10:33 71.76 71.76 71.76 71.76 0.4K
10:34 71.70 71.70 71.70 71.70 0.5K
10:35 71.58 71.72 71.58 71.60 6.0K
10:36 71.58 71.58 71.58 71.58 0.4K
10:38 71.61 71.61 71.58 71.58 1.0K
10:39 71.58 71.58 71.58 71.58 3.6K
10:41 71.58 71.59 71.58 71.59 1.8K
10:42 71.42 71.42 71.42 71.42 0.4K
10:43 71.60 71.60 71.60 71.60 1.5K
10:45 71.57 71.57 71.34 71.34 3.1K
10:46 71.28 71.30 71.27 71.30 2.6K
10:47 71.52 71.94 71.52 71.94 4.0K
10:49 72.00 72.00 72.00 72.00 0.7K
10:50 71.91 71.91 71.91 71.91 0.6K
10:51 71.94 72.00 71.94 72.00 2.1K
10:53 72.06 72.06 71.96 71.96 3.1K
10:54 72.04 72.04 71.97 71.97 3.2K
10:55 72.00 72.00 72.00 72.00 0.1K
10:56 71.98 72.03 71.98 72.03 1.0K
10:57 72.14 72.14 72.14 72.14 1.8K
10:59 72.08 72.08 72.08 72.08 0.5K
11:01 72.14 72.15 72.14 72.15 1.5K
11:02 72.12 72.12 72.12 72.11 1.5K
11:06 72.03 72.03 72.03 72.03 0.9K
11:08 72.11 72.22 72.11 72.22 4.6K
11:12 72.23 72.23 72.21 72.21 0.3K
11:13 72.28 72.36 72.28 72.30 5.9K
11:14 72.24 72.24 72.24 72.24 1.3K
11:17 72.15 72.15 72.15 72.15 0.2K
11:18 72.16 72.16 72.06 72.08 1.3K
11:19 72.04 72.12 72.04 72.12 0.4K
11:20 72.07 72.07 72.00 72.00 2.0K
11:21 72.00 72.00 72.00 72.00 0.5K
11:22 71.99 71.99 71.94 71.94 6.0K
11:23 71.85 71.85 71.85 71.85 3.0K
11:24 71.60 71.70 71.60 71.70 1.9K
11:26 71.68 71.72 71.68 71.72 1.4K
11:27 71.71 71.73 71.71 71.71 4.1K
11:31 71.67 71.67 71.67 71.67 0.4K
11:32 71.71 71.71 71.71 71.71 0.3K
11:33 71.83 71.83 71.83 71.83 3.4K
11:34 71.93 72.06 71.93 72.06 1.4K
11:37 72.04 72.10 72.04 72.10 1.0K
11:38 72.09 72.11 71.86 71.86 5.2K
11:39 71.90 71.90 71.90 71.90 1.1K
11:40 71.91 71.91 71.91 71.91 0.2K
11:41 71.87 71.87 71.87 71.87 0.6K
11:42 71.93 71.93 71.91 71.91 0.8K
11:43 71.90 71.90 71.90 71.90 0.3K
11:44 71.86 71.87 71.78 71.87 3.0K
11:45 71.94 71.94 71.94 71.94 0.9K
11:47 71.91 71.91 71.91 71.91 1.7K
11:51 71.93 71.93 71.93 71.93 2.0K
11:57 72.14 72.14 72.14 72.14 3.4K
12:02 72.13 72.13 72.13 72.13 1.1K
12:04 71.99 72.02 71.99 72.02 3.0K
12:08 71.93 71.93 71.93 71.93 0.1K
12:09 71.99 71.99 71.99 71.99 1.5K
12:10 71.98 71.98 71.98 71.98 0.2K
12:11 71.98 71.98 71.98 71.98 0.3K
12:12 71.98 71.98 71.98 71.98 0.3K
12:13 72.09 72.12 72.09 72.12 2.7K
12:14 72.18 72.18 72.18 72.18 1.6K
12:16 72.24 72.24 72.24 72.24 0.3K
12:17 72.12 72.12 72.12 72.11 1.5K
12:18 72.06 72.06 72.06 72.06 1.1K
12:20 72.00 72.00 72.00 72.00 2.5K
12:22 72.00 72.00 71.89 71.89 2.1K
12:23 71.89 71.89 71.79 71.79 2.4K
12:24 71.87 71.87 71.87 71.87 1.5K
12:26 71.86 71.86 71.86 71.86 0.4K
12:27 71.76 71.81 71.76 71.81 1.7K
12:29 71.84 71.84 71.84 71.83 1.1K
12:30 71.91 71.91 71.91 71.91 0.6K
12:31 71.91 71.91 71.91 71.91 0.5K
12:32 71.90 71.90 71.89 71.89 3.7K
12:34 72.00 72.00 72.00 72.00 1.0K
12:36 72.07 72.07 72.07 72.07 2.3K
12:42 72.08 72.08 72.02 72.02 1.7K
12:46 72.03 72.20 72.03 72.20 4.7K
12:52 72.13 72.13 72.13 72.13 0.2K
12:53 72.16 72.16 72.16 72.16 1.0K
12:54 72.22 72.34 72.22 72.34 0.8K
12:55 72.31 72.31 72.31 72.31 0.6K
12:56 72.37 72.39 72.37 72.39 1.6K
12:59 72.39 72.39 72.39 72.39 0.7K
13:03 72.21 72.21 72.20 72.19 2.9K
13:06 72.13 72.18 72.13 72.18 5.3K
13:07 72.21 72.21 72.21 72.21 0.9K
13:09 72.20 72.20 72.20 72.20 0.1K
13:10 72.20 72.20 72.20 72.20 0.5K
13:13 72.24 72.24 72.24 72.24 0.3K
13:15 72.30 72.31 72.30 72.31 6.7K
13:19 72.50 72.50 72.47 72.47 2.4K
13:20 72.48 72.48 72.48 72.48 0.8K
13:22 72.54 72.54 72.54 72.54 1.9K
13:25 72.55 72.57 72.55 72.57 1.1K
13:27 72.53 72.53 72.47 72.47 2.8K
13:33 72.47 72.47 72.47 72.47 0.6K
13:35 72.43 72.43 72.22 72.22 2.8K
13:36 72.17 72.18 72.17 72.18 0.7K
13:38 72.14 72.14 72.01 72.01 0.8K
13:40 72.09 72.10 72.07 72.07 0.6K
13:41 72.04 72.06 72.04 72.06 1.5K
13:42 72.11 72.11 72.11 72.11 0.8K
13:43 72.13 72.13 72.13 72.13 0.2K
13:44 72.20 72.20 72.17 72.17 1.5K
13:45 72.12 72.17 72.12 72.17 0.3K
13:46 72.13 72.13 72.10 72.10 0.6K
13:48 72.10 72.10 72.10 72.10 0.3K
13:49 72.14 72.14 72.14 72.14 1.7K
13:52 72.10 72.10 72.10 72.10 0.2K
13:53 72.15 72.15 72.15 72.15 0.8K
13:55 72.11 72.11 72.11 72.11 1.3K
13:57 72.05 72.05 72.05 72.05 0.5K
13:59 72.05 72.05 72.05 72.05 0.4K
14:00 72.05 72.05 72.05 72.05 0.4K
14:02 72.07 72.07 72.06 72.07 5.1K
14:03 72.02 72.07 72.02 72.07 4.4K
14:06 72.05 72.05 72.01 72.01 2.8K
14:10 72.05 72.05 72.04 72.04 2.3K
14:11 72.02 72.02 72.02 72.02 0.2K
14:12 72.02 72.02 72.02 72.02 0.9K
14:13 72.02 72.02 72.02 72.02 0.3K
14:14 72.02 72.07 72.02 72.07 1.6K
14:15 72.10 72.10 72.10 72.10 1.5K
14:16 72.18 72.19 72.18 72.19 1.9K
14:21 72.25 72.25 72.25 72.25 0.4K
14:22 72.23 72.23 72.23 72.23 2.0K
14:25 72.12 72.12 72.12 72.11 0.5K
14:27 72.11 72.11 72.11 72.11 0.8K
14:28 72.07 72.08 72.07 72.08 0.6K
14:29 71.97 71.97 71.97 71.97 0.4K
14:31 71.98 71.98 71.81 71.81 1.3K
14:33 71.89 71.89 71.89 71.89 1.9K
14:34 71.87 71.87 71.87 71.87 1.4K
14:35 71.87 71.87 71.84 71.84 2.6K
14:36 71.59 71.59 71.59 71.58 0.2K
14:37 71.55 71.56 71.55 71.56 0.5K
14:38 71.60 71.60 71.50 71.50 1.4K
14:39 71.45 71.55 71.45 71.55 2.2K
14:40 71.55 71.55 71.55 71.55 0.2K
14:41 71.54 71.54 71.50 71.50 0.6K
14:42 71.54 71.54 71.54 71.54 0.7K
14:43 71.55 71.55 71.49 71.49 2.5K
14:44 71.49 71.49 71.49 71.49 0.1K
14:45 71.49 71.49 71.49 71.49 0.6K
14:46 71.50 71.50 71.50 71.50 0.2K
14:47 71.50 71.50 71.50 71.50 0.3K
14:49 71.52 71.58 71.52 71.58 2.4K
14:50 71.72 71.75 71.72 71.75 9.6K
14:51 71.97 71.97 71.97 71.97 0.1K
14:52 71.90 71.90 71.90 71.90 0.6K
14:53 71.93 71.93 71.93 71.93 2.0K
14:55 71.91 71.91 71.91 71.91 0.6K
14:56 71.91 71.91 71.90 71.90 1.3K
14:57 71.90 71.90 71.90 71.90 0.9K
14:58 71.95 71.95 71.91 71.91 1.3K
14:59 71.90 71.90 71.79 71.81 3.3K
15:00 71.78 71.78 71.78 71.78 1.2K
15:01 71.79 71.79 71.79 71.79 2.1K
15:02 71.79 71.79 71.79 71.79 0.1K
15:03 71.78 71.78 71.73 71.73 1.9K
15:04 71.73 71.73 71.73 71.73 0.3K
15:05 71.73 71.73 71.71 71.71 1.3K
15:07 71.71 71.71 71.70 71.70 1.3K
15:08 71.66 71.68 71.66 71.68 2.6K
15:10 71.69 71.69 71.69 71.69 0.8K
15:11 71.70 71.70 71.70 71.70 3.6K
15:13 71.65 71.68 71.65 71.65 0.8K
15:15 71.65 71.68 71.65 71.68 2.1K
15:16 71.69 71.69 71.69 71.69 2.8K
15:19 71.75 71.79 71.75 71.79 2.9K
15:20 71.80 72.01 71.80 71.96 3.4K
15:21 72.02 72.13 72.02 72.13 1.2K
15:22 72.13 72.24 72.12 72.23 3.3K
15:23 72.28 72.28 72.14 72.14 4.5K
15:24 72.14 72.14 72.05 72.07 2.5K
15:25 72.05 72.05 71.96 71.96 2.1K
15:26 71.93 71.93 71.93 71.93 0.6K
15:27 71.94 71.98 71.94 71.97 3.5K
15:28 72.00 72.21 72.00 72.21 1.9K
15:29 72.24 72.24 72.13 72.21 1.4K
15:30 72.23 72.23 72.20 72.19 1.1K
15:31 72.16 72.16 72.16 72.16 1.0K
15:32 72.32 72.32 72.26 72.26 2.7K
15:33 72.28 72.37 72.28 72.37 3.3K
15:34 72.37 72.37 72.37 72.37 1.6K
15:35 72.26 72.26 71.95 71.94 4.8K
15:36 71.93 71.93 71.90 71.92 1.4K
15:37 71.94 71.94 71.76 71.76 2.5K
15:38 71.85 72.16 71.82 72.16 6.4K
15:39 72.09 72.14 72.09 72.14 0.8K
15:40 72.13 72.13 72.13 72.13 0.4K
15:41 72.08 72.08 71.93 71.93 7.2K
15:42 71.90 71.90 71.90 71.90 0.2K
15:43 71.86 71.86 71.79 71.79 3.6K
15:44 71.79 71.79 71.76 71.79 2.4K
15:45 71.79 71.79 71.66 71.69 5.0K
15:46 71.73 71.74 71.71 71.71 1.3K
15:47 71.60 71.60 71.60 71.60 1.2K
15:48 71.53 71.59 71.53 71.59 5.7K
15:49 71.59 71.60 71.55 71.55 6.3K
15:50 71.62 71.62 71.48 71.48 6.7K
15:51 71.43 71.53 71.43 71.53 4.4K
15:52 71.54 71.54 71.37 71.36 3.8K
15:53 71.31 71.32 71.24 71.32 2.7K
15:54 71.32 71.32 71.25 71.26 5.2K
15:55 71.27 71.28 71.25 71.25 6.3K
15:56 71.25 71.33 71.25 71.33 7.0K
15:57 71.35 71.35 71.30 71.30 11.3K
15:58 71.41 71.44 71.36 71.36 11.0K
15:59 71.31 71.31 71.25 71.25 7.6K
16:00 71.25 71.25 71.23 71.23 37.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available