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 70.20 70.20 70.17 70.17 2.9K
09:34 69.86 69.87 69.86 69.87 4.8K
09:44 69.93 69.93 69.93 69.93 0.4K
09:45 69.90 69.90 69.90 69.90 0.1K
09:46 69.90 69.90 69.90 69.90 0.7K
09:56 69.80 69.88 69.80 69.84 0.4K
09:59 69.91 70.01 69.80 70.01 1.2K
10:00 69.81 70.02 69.81 70.02 0.6K
10:01 70.02 70.02 70.02 70.02 0.1K
10:02 70.02 70.02 70.02 70.02 0.1K
10:03 70.02 70.02 70.02 70.02 0.1K
10:04 70.02 70.02 70.02 70.02 0.1K
10:05 69.68 69.68 69.68 69.68 0.9K
10:06 69.84 69.84 69.84 69.84 0.2K
10:07 69.81 69.81 69.81 69.81 0.2K
10:10 69.77 69.77 69.77 69.77 0.1K
10:11 69.78 69.85 69.78 69.85 0.4K
10:12 69.71 69.85 69.71 69.85 0.6K
10:13 69.64 69.64 69.64 69.64 2.0K
10:14 69.64 69.64 69.64 69.64 0.7K
10:27 69.82 69.82 69.82 69.82 0.2K
10:30 69.76 69.76 69.76 69.76 0.1K
10:32 69.82 69.82 69.82 69.82 0.3K
10:35 69.83 69.83 69.83 69.83 0.3K
10:37 69.73 69.73 69.73 69.73 0.1K
10:38 69.83 69.83 69.71 69.71 2.7K
10:42 69.76 69.76 69.76 69.76 0.2K
10:43 69.76 69.76 69.76 69.76 0.5K
10:47 69.84 69.84 69.84 69.83 0.2K
10:48 69.78 69.78 69.78 69.78 0.1K
10:50 69.81 69.81 69.80 69.80 1.0K
10:52 69.87 69.87 69.87 69.87 0.6K
10:55 69.91 69.93 69.91 69.93 0.4K
10:57 69.78 69.78 69.78 69.78 0.7K
10:58 69.83 69.83 69.83 69.83 0.1K
10:59 69.83 69.83 69.83 69.83 0.2K
11:00 69.84 69.84 69.84 69.83 0.2K
11:02 69.82 69.82 69.82 69.82 0.1K
11:03 69.82 69.82 69.82 69.82 0.1K
11:05 69.82 69.82 69.82 69.82 0.4K
11:06 69.82 69.82 69.82 69.82 0.1K
11:07 69.72 69.72 69.72 69.72 0.5K
11:08 69.72 69.72 69.72 69.72 1.4K
11:18 69.65 69.65 69.65 69.65 0.2K
11:21 69.70 69.70 69.70 69.70 0.1K
11:23 69.69 69.69 69.69 69.69 0.2K
11:25 69.62 69.62 69.62 69.61 0.1K
11:26 69.70 69.70 69.70 69.69 0.2K
11:27 69.61 69.61 69.61 69.61 0.2K
11:29 69.67 69.67 69.59 69.59 1.3K
11:34 69.59 69.59 69.45 69.45 3.5K
11:36 69.43 69.43 69.43 69.43 0.5K
11:39 69.30 69.30 69.30 69.30 0.5K
11:40 69.25 69.25 69.23 69.23 0.5K
11:42 69.23 69.23 69.23 69.22 0.8K
11:54 69.39 69.39 69.31 69.31 1.7K
11:59 69.39 69.39 69.30 69.30 0.5K
12:00 69.31 69.31 69.29 69.29 1.9K
12:05 69.51 69.51 69.51 69.51 1.5K
12:09 69.57 69.57 69.57 69.57 0.8K
12:10 69.57 69.59 69.57 69.59 0.6K
12:11 69.55 69.55 69.55 69.55 0.8K
12:13 69.59 69.59 69.59 69.59 1.1K
12:19 69.73 69.73 69.73 69.72 0.4K
12:22 69.73 69.73 69.73 69.72 0.4K
12:23 69.73 69.76 69.73 69.76 0.5K
12:24 69.76 69.80 69.73 69.80 2.2K
12:25 69.82 69.82 69.82 69.82 0.2K
12:26 69.78 69.78 69.76 69.76 1.4K
12:30 69.76 69.76 69.76 69.76 2.3K
12:34 69.68 69.68 69.68 69.68 1.2K
12:38 69.79 69.79 69.79 69.79 1.0K
12:43 69.85 69.85 69.85 69.85 0.2K
12:44 69.84 69.84 69.84 69.84 0.1K
12:46 69.77 69.77 69.71 69.71 1.7K
12:51 69.74 69.74 69.74 69.74 0.2K
12:52 69.57 69.57 69.57 69.57 0.6K
12:53 69.60 69.60 69.60 69.60 0.5K
12:55 69.48 69.48 69.48 69.48 0.6K
12:57 69.47 69.47 69.42 69.42 0.6K
13:00 69.41 69.41 69.41 69.41 0.6K
13:05 69.48 69.48 69.48 69.48 0.3K
13:06 69.41 69.41 69.41 69.41 2.0K
13:13 69.25 69.25 69.25 69.25 0.2K
13:15 69.26 69.26 69.26 69.26 0.1K
13:16 69.27 69.27 69.27 69.27 0.1K
13:17 69.21 69.28 69.21 69.28 0.4K
13:18 69.22 69.28 69.22 69.28 0.5K
13:22 69.34 69.34 69.34 69.34 0.2K
13:24 69.28 69.28 69.28 69.28 0.2K
13:25 69.29 69.34 69.29 69.34 0.8K
13:28 69.24 69.24 69.15 69.15 1.5K
13:30 69.21 69.22 69.16 69.22 2.9K
13:33 69.12 69.12 69.10 69.10 1.0K
13:37 69.10 69.10 69.10 69.10 0.1K
13:39 69.10 69.10 69.10 69.10 0.9K
13:42 69.14 69.14 69.14 69.14 0.7K
13:45 69.15 69.15 69.15 69.15 0.7K
13:46 69.15 69.15 69.15 69.15 0.2K
13:47 69.15 69.15 69.15 69.15 2.6K
13:48 69.35 69.35 69.35 69.35 0.3K
13:49 69.22 69.22 69.22 69.22 0.4K
13:50 69.29 69.29 69.29 69.29 0.1K
13:53 69.24 69.24 69.24 69.24 0.1K
13:55 69.16 69.16 69.16 69.16 0.8K
13:56 69.16 69.17 69.16 69.17 0.7K
14:01 69.26 69.26 69.26 69.26 0.1K
14:02 69.27 69.27 69.27 69.27 0.7K
14:04 69.27 69.27 69.27 69.27 0.1K
14:06 69.27 69.27 69.27 69.27 0.7K
14:11 69.34 69.34 69.34 69.33 0.2K
14:15 69.30 69.30 69.30 69.30 0.8K
14:16 69.30 69.30 69.30 69.30 0.2K
14:17 69.26 69.29 69.26 69.29 2.1K
14:18 69.31 69.31 69.31 69.31 0.1K
14:19 69.32 69.32 69.32 69.32 0.2K
14:21 69.27 69.27 69.27 69.27 0.9K
14:22 69.21 69.21 69.21 69.21 0.4K
14:23 69.19 69.22 69.19 69.22 2.0K
14:27 69.27 69.27 69.22 69.22 2.3K
14:30 69.25 69.25 69.25 69.25 0.2K
14:31 69.29 69.29 69.29 69.29 0.5K
14:32 69.30 69.30 69.30 69.30 0.9K
14:37 69.22 69.31 69.22 69.31 4.0K
14:38 69.21 69.21 69.20 69.19 0.3K
14:40 69.28 69.28 69.28 69.28 1.2K
14:45 69.25 69.27 69.25 69.27 0.6K
14:46 69.20 69.27 69.20 69.27 1.5K
14:51 69.25 69.25 69.25 69.25 1.8K
14:52 69.23 69.25 69.04 69.04 1.7K
14:53 69.04 69.04 69.03 69.04 0.3K
14:54 69.04 69.04 69.04 69.04 1.4K
14:56 69.08 69.09 69.08 69.08 1.8K
14:58 68.97 68.97 68.97 68.97 0.7K
15:00 68.94 68.94 68.94 68.94 0.4K
15:01 68.94 68.94 68.90 68.90 1.9K
15:03 68.91 68.91 68.91 68.91 0.7K
15:05 68.93 68.93 68.93 68.93 0.3K
15:06 68.93 68.93 68.93 68.93 3.6K
15:07 68.91 68.91 68.76 68.76 2.0K
15:09 68.80 68.82 68.79 68.82 1.6K
15:10 68.78 68.78 68.78 68.78 0.8K
15:13 68.69 68.77 68.69 68.77 1.3K
15:16 68.79 68.80 68.79 68.80 2.8K
15:17 68.81 68.81 68.81 68.81 0.2K
15:18 68.81 68.81 68.81 68.81 0.6K
15:19 68.79 68.79 68.75 68.75 1.0K
15:20 68.80 68.80 68.80 68.80 0.2K
15:21 68.78 68.78 68.78 68.78 0.6K
15:23 68.75 68.75 68.75 68.75 0.8K
15:24 68.75 68.75 68.75 68.75 0.4K
15:25 68.73 68.76 68.73 68.72 1.5K
15:26 68.68 68.76 68.68 68.74 2.8K
15:27 68.78 68.78 68.78 68.78 0.3K
15:28 68.69 68.69 68.64 68.64 1.4K
15:30 68.71 68.71 68.71 68.71 1.1K
15:31 68.73 68.73 68.73 68.73 0.5K
15:33 68.71 68.71 68.71 68.71 0.2K
15:34 68.64 68.66 68.64 68.66 2.0K
15:35 68.65 68.65 68.65 68.65 4.1K
15:37 68.71 68.71 68.71 68.71 0.2K
15:39 68.68 68.73 68.68 68.72 3.5K
15:40 68.73 68.73 68.73 68.73 1.4K
15:41 68.78 68.78 68.78 68.78 1.1K
15:42 68.78 68.78 68.78 68.78 5.0K
15:43 68.78 68.78 68.68 68.68 2.4K
15:44 68.64 68.65 68.64 68.65 0.6K
15:45 68.66 68.68 68.66 68.68 2.5K
15:46 68.74 68.74 68.74 68.74 0.9K
15:47 68.83 68.83 68.82 68.82 3.2K
15:48 68.96 68.96 68.96 68.96 1.7K
15:50 68.96 68.96 68.78 68.85 4.8K
15:51 68.88 68.88 68.85 68.85 2.0K
15:52 68.85 68.85 68.79 68.79 1.5K
15:53 68.76 68.76 68.76 68.76 1.7K
15:54 68.74 68.75 68.73 68.72 2.6K
15:55 68.78 68.78 68.78 68.78 1.6K
15:56 68.74 68.75 68.72 68.75 4.6K
15:57 68.66 68.73 68.66 68.73 3.4K
15:58 68.75 68.75 68.75 68.75 3.7K
15:59 68.72 68.74 68.65 68.74 11.9K
16:00 68.75 68.75 68.71 68.71 55.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available