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
09:32 72.98 72.98 72.98 72.98 1.6K
09:36 72.92 72.95 72.92 72.95 3.1K
09:39 72.78 72.78 72.78 72.78 1.7K
09:45 72.93 73.62 72.93 73.62 1.5K
09:46 73.37 73.37 73.37 73.37 0.9K
09:47 73.65 73.65 73.65 73.65 0.1K
09:48 73.24 73.24 73.24 73.24 1.0K
09:52 73.15 73.15 73.15 73.15 0.4K
09:55 72.98 72.98 72.98 72.98 0.5K
10:04 72.98 72.98 72.98 72.98 0.2K
10:05 72.98 72.98 72.98 72.97 1.0K
10:06 72.98 72.98 72.98 72.97 1.1K
10:08 72.90 72.90 72.90 72.90 0.3K
10:09 73.46 73.46 73.46 73.46 0.3K
10:16 72.98 72.98 72.98 72.97 0.2K
10:17 73.47 73.47 73.47 73.47 0.5K
10:18 73.45 73.45 73.45 73.45 0.1K
10:19 73.20 73.20 73.20 73.20 1.6K
10:23 73.49 73.49 73.49 73.49 0.7K
10:32 73.31 73.31 73.31 73.31 0.2K
10:33 73.31 73.31 73.31 73.31 0.6K
10:40 73.35 73.35 73.35 73.35 0.6K
10:46 73.47 73.53 73.47 73.53 2.0K
10:47 73.67 73.67 73.65 73.65 3.5K
10:48 73.88 73.89 73.88 73.89 2.5K
10:49 73.94 74.10 73.94 74.10 0.8K
10:51 74.08 74.08 73.75 73.80 2.2K
10:54 73.94 73.94 73.94 73.94 0.5K
10:55 73.96 73.96 73.96 73.96 0.5K
10:57 73.95 73.95 73.95 73.95 0.7K
10:58 74.02 74.02 74.02 74.02 1.0K
11:00 74.41 74.41 74.41 74.41 0.5K
11:05 74.21 74.21 74.21 74.21 1.6K
11:10 74.23 74.23 74.23 74.23 0.9K
11:17 74.15 74.31 74.15 74.31 1.4K
11:19 74.15 74.15 74.15 74.15 0.5K
11:25 74.09 74.09 74.09 74.09 0.6K
11:28 73.90 73.90 73.89 73.89 0.9K
11:31 73.98 73.98 73.98 73.97 0.2K
11:35 73.98 74.09 73.98 74.09 1.0K
11:38 73.97 73.97 73.97 73.97 0.2K
11:39 73.97 73.97 73.97 73.97 0.3K
11:41 73.89 73.89 73.87 73.87 1.9K
11:44 73.79 73.79 73.79 73.79 1.2K
11:51 73.41 73.41 73.41 73.41 0.1K
11:52 73.35 73.35 73.35 73.35 0.4K
11:59 73.50 73.50 73.50 73.50 0.1K
12:01 73.36 73.43 73.36 73.43 1.6K
12:03 73.48 73.48 73.48 73.48 2.4K
12:11 73.50 73.50 73.50 73.50 0.3K
12:16 73.50 73.50 73.34 73.34 2.5K
12:17 73.33 73.33 73.33 73.33 0.2K
12:18 73.33 73.33 73.33 73.33 1.7K
12:20 73.33 73.33 73.33 73.33 0.8K
12:21 73.19 73.33 73.19 73.33 0.7K
12:22 73.33 73.33 73.33 73.33 1.1K
12:26 73.32 73.32 73.32 73.32 0.1K
12:27 73.32 73.32 73.32 73.32 1.3K
12:28 73.44 73.44 73.44 73.44 0.5K
12:29 73.44 73.44 73.44 73.44 2.2K
12:31 73.49 73.53 73.49 73.53 3.3K
12:35 73.60 73.60 73.60 73.60 0.3K
12:38 73.50 73.50 73.36 73.36 0.7K
12:40 73.39 73.39 73.39 73.39 0.2K
12:44 73.49 73.49 73.49 73.49 3.0K
12:48 73.44 73.44 73.44 73.44 0.8K
12:59 73.43 73.43 73.43 73.43 0.2K
13:04 73.41 73.41 73.41 73.41 0.3K
13:08 73.41 73.41 73.41 73.41 0.2K
13:09 73.41 73.41 73.38 73.38 0.7K
13:15 73.18 73.18 73.18 73.18 0.2K
13:16 73.35 73.35 73.35 73.35 0.2K
13:17 73.27 73.27 73.27 73.27 0.2K
13:18 73.27 73.27 73.27 73.27 0.1K
13:19 73.41 73.41 73.41 73.41 3.1K
13:27 73.43 73.43 73.43 73.43 1.2K
13:36 73.26 73.26 73.25 73.25 5.1K
13:39 73.00 73.00 73.00 73.00 1.3K
13:44 73.05 73.05 73.05 73.05 2.0K
13:45 73.20 73.21 73.20 73.21 6.1K
13:50 73.13 73.13 73.13 73.13 0.8K
14:01 73.02 73.02 73.02 73.02 0.3K
14:02 73.02 73.02 73.02 73.02 0.6K
14:03 73.02 73.03 73.02 73.03 0.4K
14:06 73.02 73.02 73.00 73.00 0.8K
14:07 72.97 72.97 72.97 72.97 0.3K
14:09 73.04 73.04 73.04 73.04 0.4K
14:10 73.09 73.20 73.09 73.20 4.3K
14:11 73.20 73.21 73.20 73.21 0.8K
14:12 73.20 73.20 73.20 73.20 0.3K
14:13 73.20 73.20 73.20 73.20 1.7K
14:16 73.03 73.03 73.03 73.03 0.4K
14:17 72.99 73.00 72.99 73.00 0.4K
14:20 72.90 72.90 72.90 72.90 0.1K
14:21 72.90 72.90 72.90 72.90 0.8K
14:22 72.90 72.90 72.90 72.90 0.1K
14:23 72.89 72.90 72.89 72.90 0.3K
14:25 72.89 72.90 72.89 72.90 0.5K
14:27 72.82 72.90 72.82 72.90 0.5K
14:29 72.91 72.91 72.89 72.90 2.4K
14:31 73.00 73.00 73.00 73.00 0.1K
14:32 72.99 72.99 72.99 72.99 0.2K
14:33 72.99 72.99 72.99 72.99 0.7K
14:35 72.99 72.99 72.99 72.99 1.0K
14:36 72.99 72.99 72.99 72.99 0.1K
14:37 72.99 72.99 72.98 72.97 0.2K
14:38 72.98 72.98 72.98 72.97 0.5K
14:39 72.90 72.90 72.90 72.90 0.7K
14:40 72.90 72.90 72.82 72.82 0.8K
14:43 72.91 72.93 72.91 72.93 3.3K
14:44 72.95 73.02 72.95 72.98 4.4K
14:48 73.00 73.00 73.00 73.00 2.8K
14:49 73.00 73.02 73.00 73.00 2.7K
14:50 73.00 73.00 72.96 73.00 2.3K
14:51 73.02 73.02 73.02 73.02 1.1K
14:52 73.03 73.03 73.03 73.03 0.3K
14:53 73.01 73.01 73.01 73.01 1.5K
14:59 73.04 73.06 73.04 73.05 3.3K
15:01 73.02 73.02 73.02 73.02 0.2K
15:02 73.00 73.00 73.00 73.00 0.7K
15:04 73.00 73.00 72.99 72.99 0.4K
15:06 73.00 73.00 73.00 73.00 0.2K
15:07 73.00 73.00 72.88 73.00 4.2K
15:08 73.00 73.00 73.00 73.00 1.0K
15:10 72.95 72.96 72.95 72.96 4.2K
15:11 72.95 72.96 72.95 72.96 2.7K
15:12 72.95 72.98 72.95 72.98 1.6K
15:13 72.96 72.96 72.96 72.96 0.5K
15:15 73.13 73.13 73.13 73.13 0.8K
15:16 73.13 73.13 73.13 73.13 0.9K
15:18 73.15 73.15 73.15 73.15 2.0K
15:20 73.25 73.25 73.25 73.25 0.7K
15:24 73.35 73.35 73.35 73.35 2.4K
15:26 73.38 73.44 73.38 73.44 1.3K
15:27 73.44 73.44 73.44 73.44 0.6K
15:29 73.39 73.40 73.39 73.40 0.7K
15:30 73.42 73.42 73.38 73.38 0.3K
15:31 73.41 73.49 73.41 73.43 2.6K
15:33 73.55 73.55 73.55 73.55 1.3K
15:34 73.51 73.51 73.51 73.51 1.4K
15:35 73.53 73.53 73.53 73.53 1.7K
15:36 73.55 73.55 73.55 73.55 1.1K
15:38 73.41 73.41 73.41 73.41 0.9K
15:39 73.48 73.53 73.48 73.53 2.2K
15:40 73.47 73.47 73.47 73.47 0.6K
15:41 73.48 73.48 73.44 73.44 1.4K
15:42 73.46 73.50 73.46 73.46 0.9K
15:43 73.41 73.55 73.41 73.54 3.5K
15:45 73.50 73.50 73.50 73.50 0.4K
15:46 73.48 73.49 73.46 73.46 1.2K
15:47 73.52 73.54 73.52 73.54 2.1K
15:48 73.60 73.60 73.60 73.60 1.6K
15:49 73.49 73.49 73.49 73.49 0.5K
15:50 73.56 73.62 73.56 73.62 4.1K
15:51 73.56 73.56 73.56 73.56 1.8K
15:53 73.43 73.43 73.26 73.26 1.5K
15:54 73.26 73.26 73.25 73.25 1.3K
15:55 73.37 73.40 73.37 73.40 5.7K
15:56 73.34 73.34 73.34 73.33 0.8K
15:57 73.33 73.33 73.33 73.33 1.1K
15:58 73.31 73.46 73.31 73.46 8.7K
15:59 73.42 73.53 73.39 73.42 8.3K
16:00 73.50 73.50 73.39 73.39 124.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available