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
09:47 71.37 71.37 71.37 71.36 1.9K
09:51 71.41 71.41 71.41 71.41 0.1K
09:53 71.39 71.41 71.39 71.41 0.7K
09:55 71.47 71.47 71.47 71.47 0.3K
09:57 71.47 71.47 71.47 71.47 0.4K
10:02 71.40 71.40 71.40 71.40 0.3K
10:06 71.40 71.40 71.40 71.40 0.4K
10:10 71.13 71.13 71.13 71.13 1.1K
10:12 71.06 71.06 71.06 71.06 0.9K
10:20 71.03 71.03 71.03 71.03 0.1K
10:21 71.03 71.03 71.03 71.03 0.5K
10:24 71.18 71.18 71.18 71.18 0.3K
10:25 71.15 71.15 71.15 71.15 0.6K
10:31 71.20 71.24 71.20 71.24 0.3K
10:33 71.24 71.24 71.24 71.24 2.0K
10:45 71.10 71.20 71.10 71.20 0.7K
10:46 71.20 71.20 71.20 71.20 0.2K
10:47 71.21 71.21 71.21 71.21 0.4K
10:48 71.32 71.32 71.32 71.32 1.0K
10:49 71.64 71.64 71.64 71.64 0.6K
10:50 71.38 71.38 71.38 71.38 1.2K
10:53 71.30 71.30 71.30 71.30 1.3K
11:08 71.30 71.30 71.30 71.30 0.7K
11:10 71.25 71.25 71.25 71.25 3.0K
11:26 71.24 71.24 71.24 71.24 0.8K
11:29 71.26 71.26 71.26 71.26 0.7K
11:31 71.33 71.33 71.33 71.33 0.7K
11:33 71.35 71.35 71.35 71.35 0.8K
11:35 71.37 71.37 71.37 71.37 0.8K
11:37 71.39 71.39 71.39 71.39 1.1K
11:43 71.47 71.47 71.47 71.47 0.2K
11:44 71.49 71.49 71.49 71.49 0.8K
11:46 71.52 71.55 71.52 71.54 3.6K
11:47 71.70 71.70 71.70 71.69 1.4K
11:48 71.72 71.72 71.72 71.72 1.4K
11:55 71.84 71.94 71.84 71.94 3.9K
11:58 72.02 72.02 72.02 72.02 0.9K
11:59 72.03 72.03 72.03 72.03 0.5K
12:01 72.17 72.17 72.17 72.17 0.2K
12:02 72.12 72.12 72.12 72.11 0.5K
12:03 72.21 72.23 72.19 72.23 2.0K
12:04 72.17 72.19 72.15 72.15 1.7K
12:14 72.14 72.14 72.14 72.14 0.9K
12:15 72.13 72.13 72.13 72.13 1.3K
12:16 72.15 72.15 72.15 72.15 0.4K
12:17 72.10 72.10 72.10 72.10 1.8K
12:22 72.04 72.04 72.04 72.04 0.8K
12:23 72.11 72.11 72.11 72.11 2.0K
12:27 72.22 72.22 72.22 72.22 0.9K
12:28 72.21 72.21 72.19 72.19 0.6K
12:29 72.20 72.20 72.17 72.17 0.3K
12:30 72.20 72.20 72.20 72.20 1.3K
12:31 72.20 72.20 72.20 72.20 0.4K
12:32 72.27 72.27 72.27 72.27 0.9K
12:34 72.36 72.36 72.31 72.31 2.6K
12:35 72.26 72.27 72.26 72.27 2.8K
12:36 72.27 72.27 72.27 72.27 0.4K
12:37 72.33 72.35 72.33 72.35 1.0K
12:41 72.30 72.30 72.30 72.30 0.5K
12:42 72.30 72.30 72.30 72.30 1.1K
12:43 72.40 72.40 72.40 72.40 1.2K
12:44 72.46 72.46 72.46 72.46 0.2K
12:45 72.46 72.50 72.46 72.50 1.2K
12:46 72.56 72.56 72.56 72.56 0.3K
12:48 72.57 72.59 72.57 72.59 0.2K
12:50 72.59 72.59 72.59 72.59 0.8K
12:53 72.66 72.75 72.66 72.75 1.1K
12:57 72.75 72.75 72.75 72.75 0.3K
12:58 72.67 72.67 72.67 72.67 0.2K
12:59 72.74 72.74 72.67 72.67 0.3K
13:00 72.73 72.73 72.73 72.73 0.3K
13:02 72.79 72.79 72.79 72.79 0.2K
13:03 72.85 72.85 72.85 72.85 0.9K
13:04 72.95 72.95 72.95 72.95 0.4K
13:05 72.91 72.91 72.91 72.91 3.4K
13:06 72.80 72.87 72.79 72.86 2.9K
13:08 72.87 72.87 72.87 72.86 0.3K
13:09 72.72 72.75 72.72 72.75 1.7K
13:10 72.72 72.72 72.72 72.72 0.2K
13:11 72.67 72.67 72.62 72.62 1.4K
13:12 72.61 72.61 72.61 72.61 0.2K
13:13 72.53 72.60 72.53 72.60 2.4K
13:22 72.59 72.59 72.59 72.59 1.6K
13:25 72.52 72.52 72.52 72.52 0.9K
13:26 72.45 72.45 72.42 72.42 1.2K
13:29 72.45 72.45 72.45 72.44 0.6K
13:30 72.45 72.45 72.45 72.44 0.5K
13:32 72.45 72.45 72.45 72.44 0.7K
13:34 72.43 72.43 72.43 72.43 0.4K
13:36 72.55 72.55 72.55 72.55 1.8K
13:41 72.61 72.61 72.61 72.61 0.7K
13:47 72.61 72.61 72.54 72.54 1.4K
13:49 72.52 72.52 72.52 72.52 0.4K
13:50 72.46 72.46 72.46 72.46 0.2K
13:52 72.52 72.52 72.48 72.48 2.3K
13:54 72.50 72.51 72.50 72.51 1.4K
13:55 72.51 72.51 72.51 72.51 0.2K
13:56 72.51 72.51 72.50 72.50 0.3K
13:57 72.47 72.60 72.47 72.60 2.9K
13:59 72.68 72.73 72.68 72.72 1.3K
14:02 72.86 72.86 72.86 72.86 0.1K
14:03 72.83 72.87 72.83 72.87 0.7K
14:05 72.89 72.89 72.89 72.89 0.1K
14:06 72.90 72.90 72.78 72.78 1.5K
14:07 72.77 72.77 72.77 72.77 0.3K
14:15 72.78 72.78 72.78 72.78 0.4K
14:16 72.77 72.77 72.77 72.77 0.3K
14:20 72.80 72.80 72.80 72.80 1.7K
14:21 72.78 72.78 72.78 72.78 0.5K
14:22 72.76 72.76 72.75 72.75 0.7K
14:23 72.75 72.75 72.75 72.75 0.2K
14:24 72.75 72.75 72.75 72.75 1.4K
14:25 72.75 72.85 72.75 72.85 2.5K
14:28 72.78 72.78 72.78 72.78 0.4K
14:30 72.82 72.82 72.82 72.82 1.4K
14:34 72.86 72.95 72.86 72.86 0.9K
14:37 72.95 72.96 72.95 72.96 1.7K
14:39 73.00 73.00 72.93 72.93 0.2K
14:40 72.86 72.86 72.86 72.86 0.6K
14:42 72.93 73.00 72.93 73.00 0.7K
14:44 72.92 72.92 72.76 72.76 2.5K
14:45 72.81 72.81 72.81 72.81 0.6K
14:47 72.76 72.76 72.76 72.76 0.3K
14:48 72.80 72.80 72.80 72.80 0.3K
14:50 72.72 72.72 72.70 72.70 3.0K
14:51 72.69 72.69 72.69 72.69 0.6K
14:53 72.68 72.72 72.68 72.72 2.2K
14:54 72.78 72.78 72.78 72.78 0.1K
14:56 72.78 72.78 72.78 72.78 0.1K
14:57 72.78 72.78 72.78 72.78 0.8K
14:59 72.85 72.85 72.77 72.77 2.5K
15:06 72.91 72.91 72.91 72.91 0.2K
15:07 72.91 72.91 72.91 72.91 1.6K
15:10 72.89 72.89 72.89 72.89 0.5K
15:13 73.02 73.02 73.02 73.02 0.3K
15:14 73.02 73.02 73.02 73.02 1.0K
15:15 73.00 73.00 73.00 73.00 0.3K
15:16 73.00 73.01 73.00 73.01 0.4K
15:18 73.00 73.00 72.93 72.93 1.2K
15:20 72.93 72.93 72.92 72.92 3.3K
15:21 72.96 72.96 72.96 72.96 0.3K
15:22 72.98 72.98 72.91 72.92 1.9K
15:23 72.92 72.92 72.92 72.92 1.2K
15:25 72.98 73.03 72.98 73.03 1.4K
15:28 73.06 73.06 73.06 73.06 1.9K
15:32 73.16 73.16 73.16 73.16 0.8K
15:34 73.22 73.22 73.22 73.22 1.1K
15:35 73.10 73.10 73.07 73.07 3.1K
15:36 73.12 73.12 73.12 73.11 0.8K
15:38 73.11 73.11 73.11 73.11 4.0K
15:39 73.05 73.09 73.01 73.08 4.7K
15:41 73.07 73.07 73.07 73.07 1.1K
15:43 73.12 73.12 73.12 73.12 0.6K
15:44 73.17 73.25 73.17 73.25 0.3K
15:45 73.25 73.25 73.22 73.24 1.1K
15:46 73.26 73.33 73.26 73.33 3.4K
15:47 73.30 73.30 73.30 73.30 0.6K
15:48 73.30 73.30 73.30 73.30 0.4K
15:49 73.25 73.25 73.23 73.23 5.9K
15:50 73.31 73.31 73.14 73.14 3.9K
15:51 73.12 73.12 72.94 72.94 5.4K
15:53 73.04 73.04 73.04 73.04 0.4K
15:54 73.04 73.08 73.04 73.08 4.2K
15:55 73.15 73.16 73.15 73.16 1.9K
15:56 73.10 73.10 73.09 73.08 3.8K
15:57 73.11 73.19 73.11 73.19 7.9K
15:58 73.19 73.20 73.15 73.18 6.9K
15:59 73.15 73.15 73.09 73.10 13.7K
16:00 73.09 73.09 72.99 72.99 172.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available