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
09:35 68.84 68.84 68.60 68.60 1.1K
09:36 68.60 68.84 68.60 68.83 0.2K
09:40 68.64 68.65 68.64 68.65 0.3K
09:41 68.70 68.70 68.70 68.69 0.3K
09:42 68.70 68.70 68.70 68.69 0.6K
09:43 68.91 68.91 68.83 68.83 1.3K
09:45 68.92 69.01 68.92 69.01 0.6K
09:46 68.97 69.00 68.97 69.00 1.4K
09:49 69.06 69.06 69.06 69.06 0.4K
09:56 69.56 69.56 69.56 69.56 0.9K
09:57 69.57 69.63 69.57 69.63 2.6K
09:58 69.78 69.78 69.73 69.72 0.9K
09:59 69.42 69.42 69.42 69.42 2.6K
10:04 69.85 69.85 69.65 69.65 0.4K
10:05 69.70 69.70 69.65 69.65 2.9K
10:06 69.70 69.70 69.70 69.70 1.1K
10:12 69.61 69.63 69.53 69.61 3.1K
10:30 69.36 69.36 69.36 69.36 0.9K
10:36 69.31 69.31 69.31 69.31 2.0K
10:43 69.19 69.19 69.19 69.19 0.7K
10:44 69.19 69.19 69.19 69.19 0.5K
10:48 69.19 69.19 69.19 69.19 0.1K
10:49 69.19 69.19 69.19 69.19 0.2K
10:50 69.19 69.19 69.19 69.19 2.3K
10:56 69.16 69.16 69.16 69.16 0.3K
11:00 69.11 69.16 69.11 69.16 0.4K
11:05 69.11 69.11 69.11 69.11 0.5K
11:11 68.96 68.96 68.96 68.96 0.1K
11:12 69.11 69.11 69.11 69.11 0.2K
11:13 69.11 69.11 68.96 68.96 0.3K
11:14 68.96 68.96 68.96 68.96 0.3K
11:15 69.02 69.02 69.02 69.02 0.3K
11:18 69.08 69.08 69.05 69.05 0.9K
11:19 69.03 69.03 69.03 69.03 0.8K
11:22 68.89 68.89 68.87 68.86 1.3K
11:24 68.91 68.91 68.91 68.91 1.4K
11:28 68.79 68.79 68.79 68.79 0.6K
11:32 68.84 68.84 68.84 68.84 0.4K
11:33 68.80 68.80 68.80 68.80 0.1K
11:34 68.80 68.80 68.80 68.80 0.1K
11:35 68.80 68.80 68.80 68.80 3.1K
11:41 68.84 68.84 68.84 68.84 1.1K
11:50 69.06 69.06 69.00 69.00 1.0K
11:52 68.99 68.99 68.99 68.99 0.5K
11:54 69.03 69.06 69.03 69.06 0.2K
11:55 69.06 69.06 69.06 69.06 0.2K
11:57 68.96 68.96 68.96 68.96 1.1K
11:59 68.96 69.00 68.96 69.00 0.6K
12:02 69.02 69.02 69.02 69.02 1.6K
12:08 69.00 69.00 69.00 69.00 0.3K
12:12 69.03 69.03 69.03 69.03 0.1K
12:14 69.01 69.01 69.01 69.01 0.3K
12:15 69.02 69.02 69.02 69.02 0.1K
12:16 69.02 69.02 69.02 69.02 1.0K
12:17 69.04 69.04 69.04 69.04 1.3K
12:19 69.09 69.13 69.09 69.13 1.7K
12:23 69.05 69.06 69.05 69.06 1.4K
12:31 68.99 68.99 68.99 68.99 1.0K
12:32 68.94 68.94 68.94 68.94 0.7K
12:34 69.05 69.05 69.05 69.05 0.3K
12:37 68.96 68.96 68.96 68.96 0.2K
12:38 69.08 69.08 68.96 69.02 2.1K
12:39 68.96 68.96 68.96 68.96 2.4K
12:43 68.90 68.90 68.90 68.90 0.5K
12:46 68.89 68.89 68.89 68.89 0.2K
12:48 68.81 68.81 68.81 68.81 0.1K
12:49 68.81 68.81 68.78 68.78 1.0K
12:51 68.77 68.77 68.77 68.77 0.8K
12:52 68.77 68.77 68.77 68.77 0.2K
12:53 68.77 68.77 68.77 68.77 1.0K
12:56 68.80 68.80 68.80 68.80 0.3K
12:58 68.73 68.73 68.73 68.73 1.0K
13:01 68.79 68.79 68.79 68.79 0.9K
13:02 68.87 68.87 68.87 68.87 0.2K
13:04 68.84 68.84 68.84 68.83 0.8K
13:12 68.76 68.76 68.76 68.76 0.8K
13:15 68.80 68.80 68.80 68.80 0.5K
13:16 68.71 68.71 68.71 68.71 0.6K
13:17 68.70 68.70 68.70 68.70 0.4K
13:21 68.70 68.70 68.63 68.63 1.2K
13:22 68.58 68.58 68.58 68.58 0.5K
13:23 68.60 68.60 68.60 68.60 0.3K
13:26 68.57 68.57 68.54 68.54 0.4K
13:27 68.54 68.55 68.54 68.55 0.5K
13:29 68.58 68.58 68.57 68.57 1.1K
13:30 68.55 68.55 68.52 68.52 3.2K
13:31 68.65 68.65 68.65 68.65 1.0K
13:34 68.67 68.67 68.67 68.67 0.1K
13:35 68.60 68.60 68.60 68.60 1.0K
13:42 68.78 68.78 68.78 68.78 0.8K
13:44 68.79 68.79 68.79 68.79 0.2K
13:46 68.70 68.71 68.70 68.71 2.2K
13:47 68.71 68.71 68.71 68.71 0.5K
13:50 68.62 68.62 68.62 68.62 0.3K
13:52 68.68 68.68 68.68 68.68 0.5K
13:56 68.61 68.61 68.51 68.51 3.4K
13:58 68.49 68.49 68.49 68.49 0.4K
14:00 68.49 68.49 68.49 68.49 0.1K
14:01 68.51 68.51 68.47 68.47 0.6K
14:02 68.49 68.49 68.49 68.49 0.3K
14:06 68.49 68.49 68.49 68.49 0.3K
14:09 68.43 68.43 68.43 68.43 0.7K
14:19 68.48 68.48 68.48 68.47 0.8K
14:22 68.40 68.40 68.39 68.39 1.7K
14:23 68.39 68.40 68.39 68.40 0.7K
14:24 68.40 68.40 68.40 68.40 0.3K
14:25 68.40 68.40 68.40 68.40 0.3K
14:26 68.40 68.43 68.40 68.43 6.9K
14:27 68.40 68.43 68.40 68.43 0.5K
14:30 68.44 68.47 68.44 68.47 1.7K
14:31 68.42 68.42 68.42 68.42 1.4K
14:39 68.49 68.49 68.49 68.49 0.4K
14:45 68.53 68.53 68.53 68.53 1.0K
14:48 68.52 68.54 68.52 68.54 0.8K
14:50 68.54 68.54 68.54 68.54 0.3K
14:53 68.54 68.54 68.53 68.53 1.1K
14:56 68.66 68.66 68.66 68.66 0.5K
14:57 68.66 68.66 68.66 68.66 0.7K
14:58 68.60 68.61 68.60 68.61 1.5K
14:59 68.62 68.62 68.62 68.62 1.7K
15:00 68.62 68.62 68.62 68.62 0.3K
15:01 68.54 68.64 68.54 68.64 0.4K
15:02 68.64 68.64 68.64 68.64 1.2K
15:03 68.64 68.64 68.64 68.64 0.3K
15:05 68.66 68.69 68.66 68.69 0.4K
15:08 68.64 68.64 68.64 68.64 2.1K
15:09 68.63 68.63 68.63 68.63 0.9K
15:11 68.62 68.62 68.62 68.62 0.4K
15:13 68.65 68.65 68.65 68.65 1.1K
15:16 68.64 68.64 68.64 68.64 0.5K
15:17 68.60 68.60 68.60 68.60 1.0K
15:19 68.66 68.66 68.66 68.66 0.1K
15:20 68.63 68.63 68.63 68.63 0.5K
15:21 68.64 68.64 68.64 68.64 0.4K
15:22 68.64 68.65 68.64 68.64 0.8K
15:23 68.67 68.70 68.67 68.69 1.4K
15:24 68.75 68.75 68.75 68.75 0.2K
15:25 68.75 68.75 68.75 68.75 0.5K
15:26 68.72 68.72 68.72 68.72 0.2K
15:27 68.72 68.75 68.72 68.73 2.5K
15:28 68.76 68.76 68.76 68.76 5.0K
15:30 68.82 68.84 68.78 68.78 2.5K
15:32 68.79 68.79 68.79 68.79 0.5K
15:35 68.79 68.79 68.77 68.77 1.9K
15:36 68.70 68.70 68.70 68.69 0.2K
15:37 68.71 68.71 68.71 68.71 0.4K
15:38 68.76 68.76 68.76 68.76 0.2K
15:39 68.76 68.76 68.76 68.76 0.4K
15:40 68.78 68.79 68.78 68.79 0.5K
15:41 68.75 68.79 68.75 68.79 2.1K
15:42 68.81 68.81 68.78 68.81 1.1K
15:43 68.81 68.86 68.81 68.86 0.7K
15:44 68.80 68.80 68.80 68.80 1.0K
15:45 68.83 68.83 68.81 68.81 0.5K
15:46 68.83 68.83 68.83 68.83 1.6K
15:49 68.85 68.85 68.85 68.85 0.2K
15:50 68.99 68.99 68.96 68.96 2.4K
15:51 68.96 69.03 68.95 69.03 3.2K
15:52 69.04 69.09 69.03 69.09 4.3K
15:53 69.09 69.09 69.09 69.09 1.9K
15:54 69.11 69.14 69.11 69.14 1.8K
15:55 69.21 69.27 69.21 69.27 3.9K
15:56 69.35 69.35 69.27 69.29 4.4K
15:57 69.37 69.37 69.37 69.36 2.1K
15:58 69.35 69.35 69.32 69.35 4.8K
15:59 69.33 69.39 69.27 69.39 12.8K
16:00 69.39 69.40 69.39 69.40 81.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available