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 69.35 69.85 69.35 69.85 2.8K
09:32 69.83 69.83 69.83 69.83 0.7K
09:36 70.66 70.66 70.16 70.16 0.6K
09:38 69.61 69.61 69.61 69.61 0.7K
09:40 69.76 69.76 69.76 69.76 1.5K
09:47 69.69 69.69 69.69 69.69 0.4K
09:52 69.64 69.64 69.64 69.64 0.6K
09:55 69.59 69.59 69.59 69.59 0.2K
09:57 69.32 69.32 69.32 69.32 2.5K
10:01 69.50 69.50 69.31 69.31 1.8K
10:02 69.38 69.38 69.38 69.38 1.5K
10:04 69.28 69.28 69.28 69.28 2.5K
10:06 69.22 69.22 69.22 69.22 0.6K
10:11 69.29 69.29 69.29 69.29 2.0K
10:17 69.28 69.28 69.28 69.28 1.2K
10:19 69.36 69.36 69.36 69.36 0.3K
10:21 69.38 69.38 69.38 69.38 0.9K
10:22 69.34 69.34 69.34 69.34 1.3K
10:24 69.37 69.37 69.37 69.37 2.5K
10:28 69.44 69.44 69.44 69.44 0.6K
10:30 69.48 69.48 69.48 69.48 0.7K
10:34 69.43 69.43 69.43 69.43 0.5K
10:38 69.51 69.59 69.51 69.59 1.5K
10:39 69.61 69.61 69.61 69.61 0.4K
10:41 69.61 69.61 69.61 69.61 0.3K
10:42 69.61 69.61 69.61 69.61 1.5K
10:43 69.61 69.61 69.61 69.61 0.8K
10:48 69.68 69.68 69.68 69.68 0.2K
10:51 69.63 69.63 69.63 69.63 0.2K
10:52 69.62 69.66 69.62 69.66 0.9K
10:56 69.63 69.63 69.63 69.63 0.3K
10:57 69.64 69.64 69.64 69.64 0.1K
10:58 69.64 69.68 69.64 69.64 0.8K
11:00 69.64 69.64 69.60 69.60 1.9K
11:01 69.58 69.58 69.58 69.58 0.5K
11:03 69.58 69.58 69.58 69.58 0.8K
11:05 69.59 69.59 69.59 69.59 0.1K
11:08 69.60 69.60 69.59 69.59 6.7K
11:10 69.62 69.62 69.62 69.61 0.1K
11:11 69.62 69.62 69.57 69.57 4.8K
11:14 69.38 69.38 69.38 69.38 0.2K
11:16 69.35 69.35 69.35 69.35 0.2K
11:18 69.35 69.35 69.35 69.35 0.3K
11:20 69.35 69.35 69.12 69.11 1.2K
11:21 69.12 69.12 69.12 69.11 0.2K
11:23 69.14 69.16 69.14 69.16 0.4K
11:27 69.25 69.25 69.25 69.25 1.6K
11:28 69.36 69.36 69.36 69.36 1.2K
11:31 69.38 69.38 69.38 69.38 0.5K
11:33 69.30 69.30 69.30 69.30 1.2K
11:36 69.11 69.11 69.11 69.11 0.6K
11:37 69.05 69.05 69.05 69.05 0.5K
11:38 69.05 69.05 69.05 69.05 0.3K
11:42 69.05 69.05 69.05 69.05 0.2K
11:46 69.08 69.08 69.08 69.08 0.1K
11:47 69.02 69.08 69.02 69.08 0.4K
11:50 69.08 69.08 69.08 69.08 0.2K
11:52 69.03 69.03 69.03 69.03 0.1K
11:56 69.00 69.00 68.86 68.86 2.2K
11:57 68.94 68.94 68.94 68.94 1.8K
11:59 68.98 68.98 68.98 68.98 1.8K
12:04 68.91 68.91 68.91 68.91 0.9K
12:06 68.80 68.80 68.80 68.80 0.5K
12:07 68.90 68.94 68.90 68.94 6.3K
12:11 68.99 68.99 68.99 68.99 0.7K
12:19 69.13 69.13 69.13 69.13 1.6K
12:21 69.13 69.13 69.13 69.13 0.3K
12:22 69.03 69.03 69.03 69.03 0.4K
12:24 69.13 69.13 69.13 69.13 5.5K
12:26 69.13 69.13 69.13 69.13 0.4K
12:30 69.20 69.23 69.20 69.23 2.9K
12:32 69.31 69.31 69.31 69.31 2.0K
12:38 69.66 69.72 69.66 69.72 4.2K
12:48 69.79 69.88 69.79 69.88 3.8K
12:54 69.95 69.95 69.95 69.95 1.6K
13:04 69.91 69.91 69.91 69.91 0.2K
13:06 69.89 69.89 69.89 69.89 0.1K
13:07 69.95 69.95 69.95 69.95 0.2K
13:08 69.95 69.95 69.95 69.95 1.5K
13:10 69.90 69.90 69.90 69.90 3.2K
13:25 69.98 69.98 69.98 69.98 0.6K
13:31 69.92 69.92 69.92 69.92 0.2K
13:33 70.00 70.00 70.00 70.00 0.6K
13:41 69.98 69.98 69.98 69.98 0.4K
13:49 69.83 69.98 69.83 69.98 0.5K
13:52 69.86 69.86 69.86 69.86 1.5K
13:53 69.79 69.79 69.79 69.79 0.8K
13:54 69.76 69.82 69.76 69.82 1.3K
13:59 69.89 69.89 69.89 69.89 0.8K
14:11 69.98 70.10 69.98 70.10 1.7K
14:12 69.94 69.94 69.94 69.94 1.0K
14:22 70.13 70.13 70.13 70.13 0.5K
14:30 70.26 70.26 70.13 70.13 1.1K
14:37 70.21 70.21 70.21 70.21 1.0K
14:40 70.21 70.21 70.21 70.21 0.2K
14:41 70.19 70.19 70.19 70.19 0.9K
14:42 70.15 70.15 70.15 70.15 0.3K
14:44 70.11 70.22 70.11 70.22 4.0K
14:48 70.20 70.20 70.20 70.19 0.6K
14:55 70.20 70.20 70.20 70.19 2.8K
15:01 70.04 70.04 70.04 70.04 0.1K
15:02 70.08 70.08 70.08 70.08 0.2K
15:04 70.10 70.10 70.10 70.10 0.8K
15:08 70.11 70.16 70.11 70.16 0.3K
15:09 70.11 70.11 70.11 70.11 1.4K
15:14 70.28 70.37 70.28 70.36 1.3K
15:17 70.46 70.50 70.42 70.42 3.6K
15:22 70.45 70.45 70.45 70.45 0.4K
15:23 70.42 70.42 70.42 70.42 0.4K
15:25 70.50 70.50 70.50 70.50 2.3K
15:26 70.67 70.67 70.67 70.67 0.1K
15:27 70.67 70.67 70.67 70.67 0.1K
15:28 70.67 70.67 70.67 70.67 0.5K
15:30 70.63 70.63 70.60 70.60 1.8K
15:31 70.66 70.66 70.66 70.66 0.9K
15:33 70.67 70.67 70.67 70.67 0.3K
15:34 70.62 70.62 70.62 70.62 1.1K
15:35 70.62 70.62 70.62 70.62 1.8K
15:37 70.50 70.50 70.50 70.50 0.9K
15:39 70.40 70.40 70.40 70.40 0.7K
15:41 70.34 70.34 70.32 70.32 3.1K
15:42 70.32 70.32 70.32 70.32 0.5K
15:44 70.32 70.32 70.32 70.32 0.5K
15:45 70.31 70.31 70.31 70.31 0.8K
15:46 70.26 70.26 70.26 70.26 1.0K
15:47 70.31 70.31 70.19 70.25 2.0K
15:48 70.19 70.25 70.19 70.25 1.5K
15:49 70.20 70.20 70.20 70.20 0.3K
15:50 70.25 70.26 70.13 70.13 3.6K
15:51 70.12 70.12 70.07 70.07 4.0K
15:52 70.07 70.07 70.00 70.00 1.5K
15:53 69.99 70.03 69.98 69.98 1.6K
15:54 70.03 70.07 69.98 70.07 4.6K
15:55 70.14 70.17 70.10 70.10 3.6K
15:56 70.15 70.16 70.11 70.16 4.4K
15:57 70.17 70.17 70.17 70.17 0.4K
15:58 70.17 70.17 70.09 70.09 4.3K
15:59 70.09 70.18 70.04 70.08 15.6K
16:00 70.11 70.11 70.08 70.08 71.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available