Sensient Technologies

SXT
🏛️ usa →
94.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 72.90 72.90 72.90 72.90 2.3K
09:33 72.89 72.89 72.89 72.89 0.5K
09:45 73.15 73.15 72.92 72.92 2.2K
09:48 73.25 73.25 73.25 73.25 0.5K
09:49 72.91 72.91 72.91 72.91 0.2K
09:52 72.89 72.89 72.89 72.89 0.3K
09:53 73.06 73.06 73.06 73.06 0.4K
09:56 72.94 73.06 72.94 73.06 1.1K
10:02 73.31 73.31 73.31 73.31 1.4K
10:05 73.37 73.37 73.37 73.37 0.2K
10:06 73.24 73.24 73.24 73.24 0.6K
10:07 73.42 73.42 73.42 73.42 0.6K
10:09 73.25 73.25 73.25 73.25 0.1K
10:10 73.30 73.30 73.30 73.30 1.0K
10:11 73.21 73.21 73.21 73.21 0.2K
10:12 73.22 73.29 73.22 73.29 1.9K
10:13 73.43 73.43 73.43 73.43 2.0K
10:14 73.30 73.30 73.30 73.30 0.3K
10:15 73.49 73.49 73.49 73.49 1.1K
10:19 73.25 73.33 73.25 73.33 1.3K
10:22 73.26 73.26 73.26 73.26 0.3K
10:28 73.31 73.31 73.31 73.31 0.1K
10:29 73.36 73.37 73.36 73.37 1.2K
10:33 73.42 73.56 73.42 73.56 0.4K
10:34 73.56 73.56 73.56 73.56 0.3K
10:35 73.42 73.42 73.42 73.42 0.2K
10:43 73.38 73.38 73.38 73.38 0.5K
10:45 73.60 73.60 73.60 73.60 1.8K
10:46 73.72 73.72 73.70 73.70 0.6K
10:47 73.67 73.67 73.67 73.67 0.2K
10:48 73.72 73.72 73.72 73.72 2.3K
11:00 73.52 73.53 73.52 73.53 1.2K
11:02 73.56 73.56 73.51 73.51 0.9K
11:03 73.53 73.53 73.53 73.53 0.7K
11:13 73.60 73.60 73.60 73.60 1.2K
11:16 73.57 73.57 73.57 73.57 0.8K
11:29 73.60 73.60 73.60 73.60 0.6K
11:38 73.63 73.63 73.63 73.63 0.9K
11:48 73.65 73.70 73.65 73.69 0.6K
11:50 73.64 73.64 73.64 73.64 0.6K
11:56 73.70 73.70 73.70 73.70 0.1K
11:57 73.74 73.91 73.74 73.91 1.8K
12:05 73.82 73.82 73.82 73.82 1.1K
12:08 73.82 73.85 73.82 73.85 0.6K
12:09 73.96 73.96 73.96 73.96 0.5K
12:10 73.90 73.90 73.90 73.90 1.4K
12:12 73.86 73.86 73.86 73.86 0.2K
12:13 73.88 73.88 73.88 73.88 2.7K
12:17 73.93 73.93 73.93 73.93 0.9K
12:22 73.93 73.93 73.93 73.93 0.8K
12:25 73.98 74.00 73.98 74.00 1.4K
12:26 74.04 74.04 74.04 74.04 0.5K
12:27 74.00 74.00 74.00 74.00 0.2K
12:28 73.99 73.99 73.99 73.99 1.8K
12:31 74.05 74.05 74.05 74.05 1.4K
12:39 74.02 74.02 73.95 73.94 0.6K
12:40 74.01 74.01 74.01 74.01 1.4K
12:42 73.96 73.96 73.92 73.92 2.1K
12:43 74.13 74.13 74.13 74.13 3.7K
12:46 74.05 74.05 74.05 74.05 0.2K
12:49 74.09 74.09 74.09 74.09 3.4K
12:59 74.13 74.13 74.13 74.13 0.9K
13:11 74.13 74.13 74.13 74.13 0.5K
13:15 74.19 74.19 74.19 74.19 3.1K
13:19 74.06 74.15 74.06 74.15 2.3K
13:22 74.20 74.20 74.20 74.20 1.3K
13:30 74.56 74.56 74.56 74.56 2.0K
13:32 74.49 74.49 74.49 74.49 0.6K
13:41 74.66 74.66 74.66 74.66 1.7K
13:46 74.64 74.73 74.64 74.73 1.1K
13:59 74.72 74.72 74.72 74.72 1.7K
14:00 74.81 74.81 74.81 74.81 1.0K
14:05 74.75 74.75 74.75 74.75 0.6K
14:10 74.72 74.72 74.72 74.72 0.4K
14:11 74.72 74.72 74.63 74.69 4.4K
14:15 74.68 74.68 74.68 74.68 0.9K
14:18 74.64 74.66 74.64 74.66 1.7K
14:25 74.89 74.89 74.89 74.89 0.3K
14:26 74.86 74.86 74.86 74.86 0.4K
14:28 74.83 74.83 74.75 74.75 3.0K
14:34 74.70 74.70 74.70 74.70 0.6K
14:39 74.69 74.69 74.69 74.69 0.2K
14:40 74.75 74.75 74.75 74.75 0.7K
14:42 74.61 74.61 74.56 74.56 1.4K
14:49 74.57 74.57 74.57 74.57 0.6K
14:52 74.64 74.64 74.64 74.64 0.4K
14:53 74.63 74.63 74.63 74.63 0.1K
14:54 74.59 74.59 74.59 74.59 1.3K
14:56 74.55 74.55 74.55 74.55 1.4K
15:00 74.43 74.43 74.43 74.43 1.0K
15:05 74.36 74.36 74.36 74.36 0.8K
15:06 74.36 74.36 74.36 74.36 0.2K
15:07 74.36 74.36 74.36 74.36 0.3K
15:08 74.36 74.36 74.30 74.30 2.6K
15:12 74.31 74.31 74.30 74.30 0.3K
15:13 74.30 74.30 74.30 74.30 0.5K
15:18 74.30 74.37 74.30 74.37 1.6K
15:20 74.30 74.30 74.30 74.30 0.9K
15:23 74.28 74.28 74.28 74.28 0.4K
15:24 74.29 74.32 74.29 74.32 2.2K
15:27 74.30 74.30 74.30 74.30 0.5K
15:28 74.29 74.29 74.29 74.29 0.5K
15:30 74.32 74.34 74.17 74.17 7.4K
15:31 74.18 74.22 74.18 74.22 1.7K
15:32 74.27 74.27 74.27 74.27 1.1K
15:36 74.33 74.33 74.31 74.31 0.5K
15:39 74.33 74.33 74.32 74.32 0.8K
15:40 74.34 74.34 74.33 74.33 2.0K
15:42 74.23 74.23 74.18 74.18 2.8K
15:45 74.07 74.07 74.07 74.07 1.6K
15:46 74.01 74.01 74.01 74.01 0.2K
15:47 73.99 73.99 73.93 73.93 2.0K
15:48 73.98 73.98 73.98 73.98 3.5K
15:50 74.14 74.14 74.14 74.14 2.0K
15:51 74.05 74.11 74.05 74.11 3.8K
15:53 74.27 74.27 74.27 74.27 1.9K
15:54 74.28 74.28 74.28 74.28 0.8K
15:55 74.27 74.27 74.19 74.19 4.9K
15:56 74.16 74.19 74.16 74.19 0.9K
15:57 74.17 74.17 74.09 74.09 4.0K
15:58 74.10 74.12 73.96 73.98 13.5K
15:59 74.00 74.07 73.98 74.03 95.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available