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
09:31 73.63 73.63 73.63 73.63 1.8K
09:33 73.64 73.64 73.64 73.64 0.1K
09:35 73.64 73.64 73.64 73.64 0.5K
09:36 73.61 73.61 73.61 73.61 0.1K
09:40 73.61 73.61 73.61 73.61 0.5K
09:49 73.50 73.50 73.50 73.50 0.5K
09:50 73.50 73.50 73.50 73.50 1.2K
09:51 73.19 73.19 73.19 73.19 0.4K
09:55 73.03 73.03 72.99 72.99 1.3K
09:59 73.06 73.06 73.06 73.06 0.1K
10:00 73.07 73.44 73.07 73.44 3.1K
10:01 73.45 73.45 73.45 73.44 1.0K
10:09 73.37 73.37 73.37 73.37 0.1K
10:10 73.23 73.23 73.23 73.23 0.4K
10:11 73.13 73.13 73.13 73.13 0.4K
10:19 73.00 73.00 73.00 73.00 0.9K
10:27 73.19 73.37 73.19 73.36 2.0K
10:28 73.37 73.37 73.37 73.36 0.4K
10:29 73.38 73.41 73.38 73.41 1.6K
10:30 73.44 73.46 73.24 73.24 6.1K
10:31 73.32 73.32 73.32 73.32 0.2K
10:34 73.17 73.17 73.17 73.17 0.6K
10:37 73.05 73.05 73.05 73.05 0.1K
10:38 73.00 73.12 73.00 73.11 0.2K
10:40 73.05 73.05 72.96 72.96 1.8K
10:41 72.94 72.94 72.94 72.94 0.1K
10:42 73.12 73.12 73.10 73.10 1.7K
10:44 73.08 73.08 73.04 73.04 1.2K
10:45 73.07 73.07 73.01 73.01 0.8K
10:46 73.00 73.01 72.93 72.93 1.2K
10:48 73.06 73.06 73.06 73.06 0.3K
10:49 73.06 73.06 73.06 73.06 0.3K
10:50 73.05 73.06 73.02 73.02 1.8K
10:51 72.97 72.97 72.81 72.86 1.3K
10:53 72.93 72.93 72.87 72.86 0.3K
10:55 72.87 72.87 72.87 72.87 2.0K
10:56 72.66 72.73 72.66 72.73 4.7K
10:58 72.74 72.74 72.74 72.74 0.4K
10:59 72.62 72.62 72.62 72.62 2.2K
11:01 72.72 72.72 72.72 72.72 0.6K
11:04 72.71 72.71 72.71 72.71 0.5K
11:05 72.82 72.89 72.82 72.87 2.2K
11:06 72.90 72.90 72.90 72.90 1.6K
11:07 73.00 73.00 73.00 73.00 0.4K
11:09 73.04 73.08 73.04 73.08 1.9K
11:11 73.00 73.00 73.00 73.00 1.2K
11:13 73.00 73.00 73.00 73.00 0.3K
11:14 73.04 73.04 73.04 73.04 0.9K
11:16 73.21 73.21 73.21 73.21 0.7K
11:19 73.29 73.29 73.29 73.29 0.2K
11:20 73.29 73.29 73.29 73.29 0.2K
11:22 73.21 73.21 73.21 73.21 1.2K
11:30 73.16 73.16 73.16 73.16 0.2K
11:34 73.16 73.16 73.16 73.16 0.5K
11:40 73.21 73.22 73.21 73.22 2.2K
11:54 73.07 73.07 73.07 73.07 0.1K
11:55 73.18 73.18 73.18 73.18 0.9K
11:57 73.13 73.13 73.12 73.12 0.3K
11:58 73.13 73.13 73.13 73.13 1.1K
12:01 73.05 73.11 73.05 73.11 0.9K
12:03 73.11 73.11 73.11 73.11 0.1K
12:04 73.11 73.11 73.11 73.11 0.9K
12:05 73.05 73.05 73.05 73.05 0.5K
12:06 73.05 73.05 73.05 73.05 0.6K
12:07 73.05 73.05 72.93 72.93 1.8K
12:08 72.93 72.93 72.93 72.93 0.2K
12:10 72.92 72.92 72.92 72.92 0.2K
12:11 72.92 72.92 72.92 72.92 0.1K
12:12 72.90 72.90 72.90 72.90 1.6K
12:13 72.79 72.79 72.78 72.78 0.7K
12:23 72.88 72.90 72.88 72.90 3.4K
12:29 73.00 73.00 72.96 72.96 0.8K
12:33 72.98 72.98 72.98 72.98 0.3K
12:34 72.98 72.98 72.98 72.98 0.3K
12:41 72.95 73.00 72.95 73.00 1.5K
12:50 73.14 73.14 73.14 73.14 0.1K
12:53 73.00 73.00 73.00 73.00 0.4K
12:57 73.09 73.09 73.07 73.07 3.8K
12:58 73.14 73.14 73.14 73.14 0.6K
12:59 73.11 73.15 73.11 73.15 1.1K
13:00 73.18 73.18 73.18 73.18 1.6K
13:08 73.16 73.16 73.16 73.16 0.2K
13:10 73.19 73.19 73.19 73.19 0.2K
13:11 73.23 73.23 73.23 73.23 0.1K
13:13 73.19 73.19 73.19 73.19 0.3K
13:15 73.22 73.22 73.22 73.22 0.1K
13:16 73.21 73.24 73.21 73.21 1.9K
13:17 73.20 73.20 73.20 73.20 0.4K
13:18 73.15 73.15 73.15 73.15 0.2K
13:19 73.15 73.15 73.15 73.15 0.4K
13:20 73.15 73.15 73.15 73.15 0.7K
13:21 73.18 73.22 73.18 73.22 0.8K
13:23 73.28 73.29 73.28 73.29 0.4K
13:25 73.30 73.30 73.22 73.22 2.5K
13:30 73.27 73.27 73.27 73.27 1.0K
13:31 73.25 73.25 73.25 73.25 0.9K
13:38 73.22 73.22 73.22 73.22 1.1K
13:41 73.42 73.42 73.42 73.42 1.3K
13:43 73.42 73.42 73.42 73.42 0.3K
13:45 73.50 73.51 73.50 73.51 0.9K
13:46 73.54 73.57 73.54 73.57 1.1K
13:47 73.65 73.65 73.65 73.65 0.5K
13:49 73.62 73.62 73.55 73.55 1.0K
13:55 73.49 73.49 73.49 73.49 1.1K
13:58 73.40 73.42 73.36 73.36 1.9K
13:59 73.38 73.38 73.38 73.38 0.1K
14:00 73.38 73.38 73.38 73.38 0.6K
14:01 73.40 73.43 73.40 73.43 2.2K
14:02 73.42 73.43 73.42 73.43 0.9K
14:03 73.43 73.49 73.43 73.49 1.5K
14:05 73.56 73.56 73.56 73.56 0.7K
14:08 73.67 73.67 73.60 73.60 1.0K
14:10 73.60 73.60 73.60 73.60 0.1K
14:11 73.63 73.63 73.63 73.63 0.4K
14:12 73.66 73.66 73.66 73.66 0.6K
14:13 73.70 73.77 73.70 73.77 1.1K
14:14 73.81 73.81 73.81 73.81 0.3K
14:15 73.80 73.80 73.80 73.80 0.8K
14:16 73.71 73.71 73.71 73.71 0.5K
14:18 73.70 73.70 73.70 73.70 0.3K
14:20 73.80 73.80 73.80 73.80 0.4K
14:22 73.83 73.83 73.83 73.83 0.3K
14:23 73.88 73.88 73.88 73.88 0.7K
14:24 73.88 73.88 73.86 73.86 1.5K
14:26 73.95 73.95 73.95 73.95 0.2K
14:28 73.89 73.95 73.89 73.95 1.1K
14:29 74.10 74.10 74.10 74.10 0.2K
14:30 74.01 74.01 74.00 74.00 0.6K
14:31 74.01 74.01 74.01 74.01 0.2K
14:32 74.00 74.00 74.00 74.00 0.6K
14:38 74.05 74.05 74.05 74.05 1.6K
14:39 74.15 74.15 74.15 74.15 0.6K
14:41 74.24 74.27 74.24 74.27 0.5K
14:42 74.32 74.32 74.24 74.24 1.9K
14:43 74.23 74.23 74.23 74.23 1.4K
14:47 74.43 74.43 74.42 74.42 1.0K
14:48 74.42 74.42 74.42 74.42 0.6K
14:49 74.48 74.48 74.48 74.48 0.8K
14:50 74.47 74.47 74.47 74.47 0.8K
14:51 74.48 74.48 74.42 74.42 1.8K
14:54 74.48 74.57 74.48 74.57 2.3K
14:56 74.43 74.43 74.37 74.37 0.9K
14:57 74.41 74.41 74.41 74.41 0.5K
14:59 74.49 74.49 74.49 74.49 1.0K
15:00 74.45 74.45 74.45 74.44 0.3K
15:01 74.34 74.34 74.34 74.34 0.9K
15:03 74.25 74.25 74.25 74.25 0.3K
15:05 74.34 74.40 74.33 74.33 2.1K
15:07 74.40 74.40 74.40 74.40 1.4K
15:09 74.40 74.40 74.40 74.40 1.0K
15:13 74.26 74.26 74.26 74.26 0.7K
15:17 74.05 74.05 74.05 74.05 1.2K
15:21 74.06 74.06 74.06 74.06 1.9K
15:23 74.31 74.31 74.31 74.31 0.1K
15:24 74.22 74.25 74.22 74.25 1.1K
15:25 74.25 74.25 74.25 74.25 0.5K
15:26 74.26 74.34 74.26 74.34 4.1K
15:28 74.43 74.43 74.37 74.37 1.6K
15:29 74.36 74.36 74.24 74.24 1.2K
15:30 74.22 74.22 74.22 74.22 0.5K
15:33 74.31 74.37 74.31 74.37 0.4K
15:34 74.37 74.37 74.31 74.31 1.5K
15:35 74.39 74.39 74.39 74.39 0.1K
15:36 74.39 74.39 74.33 74.33 1.9K
15:38 74.27 74.27 74.27 74.27 0.4K
15:39 74.27 74.27 74.27 74.27 0.5K
15:40 74.20 74.20 74.12 74.12 1.1K
15:41 74.10 74.10 74.10 74.10 0.8K
15:43 74.09 74.09 73.99 73.99 1.8K
15:44 74.06 74.12 74.05 74.12 2.4K
15:45 74.26 74.28 74.26 74.28 1.7K
15:46 74.28 74.28 74.28 74.28 1.7K
15:48 74.44 74.44 74.37 74.37 1.8K
15:49 74.38 74.38 74.33 74.33 1.0K
15:50 74.32 74.32 74.22 74.22 3.5K
15:51 74.18 74.18 74.01 74.01 2.5K
15:52 74.01 74.01 74.00 74.00 1.4K
15:53 74.00 74.00 74.00 74.00 0.9K
15:54 74.00 74.07 74.00 74.05 2.8K
15:55 74.05 74.05 74.05 74.05 2.1K
15:56 74.04 74.04 73.97 73.97 5.2K
15:57 73.99 74.06 73.99 74.06 2.9K
15:58 73.98 74.03 73.98 74.03 9.3K
15:59 74.07 74.13 74.05 74.05 9.3K
16:00 74.03 74.03 74.01 74.01 73.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available