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
09:30 73.80 73.80 73.80 73.80 68.8K
09:31 73.72 73.72 73.72 73.72 2.1K
09:32 73.72 73.72 73.72 73.72 0.4K
09:33 73.72 73.72 73.72 73.72 0.1K
09:34 73.72 73.72 73.72 73.72 0.6K
09:35 73.72 73.72 73.72 73.72 1.2K
09:36 73.66 73.66 73.25 73.25 1.3K
09:37 73.70 73.70 73.70 73.70 0.4K
09:38 73.35 73.35 73.35 73.35 0.4K
09:40 73.71 73.71 73.27 73.70 1.0K
09:41 73.70 73.70 73.70 73.69 0.6K
09:42 73.41 73.41 73.41 73.41 0.1K
09:44 73.69 73.69 73.69 73.69 0.1K
09:45 74.13 74.13 74.13 74.13 0.5K
09:51 73.48 73.48 73.48 73.47 0.7K
09:52 73.48 73.88 73.48 73.70 11.4K
09:53 73.71 73.79 73.54 73.54 1.4K
09:55 73.61 73.61 73.61 73.61 0.8K
09:59 73.71 73.71 73.71 73.71 0.1K
10:00 73.64 73.71 73.64 73.71 1.0K
10:01 73.65 73.76 73.22 73.22 10.5K
10:05 73.01 73.01 73.01 73.01 1.5K
10:13 73.50 73.50 73.50 73.50 0.6K
10:18 73.03 73.03 73.03 73.03 0.6K
10:20 73.25 73.25 73.25 73.25 0.9K
10:21 73.28 73.28 73.27 73.27 1.4K
10:22 73.26 73.26 73.26 73.26 0.8K
10:27 73.02 73.02 73.02 73.02 0.5K
10:29 72.87 72.87 72.87 72.87 0.9K
10:30 72.86 72.86 72.86 72.86 0.8K
10:31 72.86 72.86 72.86 72.86 0.4K
10:32 72.86 72.86 72.86 72.86 0.3K
10:33 72.86 72.86 72.86 72.86 0.3K
10:34 72.86 72.86 72.86 72.86 0.4K
10:38 72.86 72.86 72.86 72.86 0.3K
10:39 72.86 72.86 72.86 72.86 0.2K
10:40 73.09 73.09 73.09 73.09 0.3K
10:44 73.04 73.04 72.84 72.83 0.6K
10:45 72.84 72.84 72.84 72.84 0.3K
10:47 72.94 72.94 72.94 72.94 1.2K
10:49 72.80 72.80 72.80 72.80 0.7K
10:51 72.94 72.94 72.94 72.94 0.4K
10:52 72.76 72.84 72.76 72.84 0.5K
10:54 73.20 73.20 73.09 73.09 3.3K
10:59 73.24 73.24 73.24 73.24 0.2K
11:00 72.82 73.03 72.82 73.03 0.7K
11:05 73.10 73.10 73.10 73.10 0.5K
11:06 72.97 73.12 72.97 73.11 1.8K
11:11 73.30 73.35 73.30 73.35 0.6K
11:13 73.34 73.34 73.09 73.09 3.7K
11:14 73.17 73.17 73.17 73.17 0.4K
11:15 73.10 73.10 73.10 73.10 0.3K
11:16 73.10 73.10 73.10 73.10 1.1K
11:19 73.11 73.11 73.11 73.11 0.6K
11:24 73.10 73.42 73.10 73.42 7.5K
11:27 73.11 73.11 73.11 73.11 2.0K
11:35 73.10 73.10 73.10 73.10 2.1K
11:48 72.86 72.86 72.86 72.86 0.8K
11:49 72.86 72.86 72.86 72.86 1.0K
11:55 72.93 72.95 72.93 72.95 1.8K
11:56 73.01 73.06 73.01 73.06 0.9K
12:02 72.87 72.87 72.87 72.87 0.2K
12:03 72.97 72.97 72.97 72.97 0.9K
12:04 73.03 73.03 73.03 73.02 0.7K
12:09 73.24 73.27 73.24 73.27 2.3K
12:17 73.35 73.35 73.35 73.35 0.8K
12:18 73.30 73.30 73.30 73.30 0.5K
12:25 73.38 73.39 73.38 73.39 1.7K
12:36 73.25 73.25 73.25 73.25 0.2K
12:37 73.33 73.33 73.33 73.33 0.2K
12:39 73.35 73.35 73.35 73.35 0.2K
12:40 73.42 73.42 73.42 73.42 0.1K
12:41 73.42 73.42 73.42 73.42 0.2K
12:44 73.35 73.35 73.35 73.35 0.5K
12:46 73.47 73.47 73.47 73.47 1.6K
12:50 73.38 73.38 73.38 73.38 0.6K
12:51 73.37 73.37 73.37 73.37 0.7K
12:54 73.38 73.38 73.38 73.38 0.4K
12:57 73.37 73.37 73.37 73.36 0.3K
12:59 73.43 73.43 73.43 73.43 1.0K
13:00 73.38 73.38 73.38 73.38 0.1K
13:01 73.47 73.47 73.47 73.47 0.9K
13:12 73.31 73.31 73.31 73.31 0.4K
13:19 73.34 73.34 73.34 73.34 0.1K
13:20 73.34 73.34 73.34 73.34 0.4K
13:29 73.27 73.27 73.27 73.27 1.0K
13:36 73.24 73.24 73.24 73.24 0.5K
13:39 73.26 73.30 73.26 73.30 2.0K
13:48 73.47 73.47 73.47 73.47 0.1K
13:49 73.53 73.53 73.53 73.53 0.7K
13:50 73.60 73.60 73.55 73.55 2.1K
13:54 73.59 73.59 73.55 73.55 0.9K
13:55 73.58 73.58 73.58 73.58 1.3K
13:56 73.52 73.52 73.46 73.46 0.5K
13:58 73.44 73.44 73.44 73.44 0.3K
14:02 73.49 73.49 73.49 73.49 0.2K
14:05 73.42 73.42 73.42 73.42 0.1K
14:06 73.39 73.39 73.39 73.39 0.5K
14:07 73.50 73.50 73.50 73.50 0.6K
14:08 73.39 73.39 73.39 73.39 1.6K
14:19 73.38 73.38 73.38 73.38 1.1K
14:24 73.17 73.17 73.17 73.17 0.6K
14:25 73.17 73.17 73.17 73.17 1.4K
14:31 73.13 73.17 73.13 73.17 0.6K
14:32 73.18 73.18 73.15 73.15 2.6K
14:37 73.30 73.31 73.30 73.31 1.9K
14:41 73.30 73.30 73.30 73.30 0.1K
14:42 73.29 73.29 73.29 73.29 0.6K
14:45 73.30 73.30 73.30 73.30 0.5K
14:47 73.24 73.24 73.24 73.24 1.0K
14:51 73.32 73.34 73.32 73.34 1.1K
14:54 73.35 73.35 73.35 73.35 1.1K
14:56 73.29 73.35 73.29 73.35 3.8K
14:57 73.41 73.41 73.41 73.41 0.5K
14:58 73.36 73.36 73.36 73.36 0.3K
15:00 73.40 73.40 73.36 73.36 1.1K
15:01 73.36 73.36 73.36 73.36 0.7K
15:02 73.32 73.32 73.32 73.32 0.6K
15:03 73.22 73.22 73.22 73.22 0.9K
15:06 73.25 73.25 73.25 73.25 0.3K
15:07 73.23 73.23 73.23 73.22 0.3K
15:08 73.23 73.27 73.23 73.27 0.9K
15:10 73.24 73.24 73.24 73.24 0.7K
15:11 73.24 73.24 73.19 73.19 5.3K
15:15 73.26 73.26 73.26 73.26 2.2K
15:17 73.40 73.40 73.40 73.40 0.9K
15:18 73.42 73.47 73.42 73.47 2.0K
15:19 73.48 73.48 73.48 73.48 0.6K
15:20 73.48 73.48 73.44 73.44 4.4K
15:21 73.32 73.32 73.32 73.32 1.0K
15:22 73.13 73.18 73.13 73.18 0.5K
15:24 73.22 73.22 73.22 73.22 0.6K
15:25 73.23 73.23 73.23 73.23 0.1K
15:26 73.19 73.19 73.08 73.08 0.8K
15:27 73.14 73.14 73.14 73.14 1.0K
15:29 73.13 73.13 73.13 73.13 0.4K
15:30 73.12 73.12 73.12 73.12 0.8K
15:31 73.09 73.09 73.09 73.09 0.3K
15:32 73.09 73.09 73.09 73.09 0.9K
15:33 73.10 73.10 73.06 73.06 2.7K
15:35 73.02 73.02 72.87 72.87 1.6K
15:36 72.82 72.82 72.82 72.82 1.1K
15:37 72.94 72.94 72.94 72.94 0.8K
15:39 72.94 72.94 72.87 72.87 0.7K
15:40 72.87 72.92 72.87 72.92 1.0K
15:42 72.90 72.94 72.90 72.94 1.8K
15:43 72.84 72.94 72.84 72.94 1.9K
15:44 72.90 72.90 72.89 72.89 0.9K
15:45 72.84 72.84 72.84 72.84 0.1K
15:46 72.77 72.77 72.77 72.77 0.9K
15:47 72.77 72.81 72.77 72.81 1.0K
15:48 72.77 72.82 72.77 72.82 0.9K
15:49 72.79 72.79 72.78 72.78 1.2K
15:50 72.63 72.64 72.63 72.64 5.1K
15:51 72.59 72.62 72.57 72.57 5.1K
15:52 72.58 72.58 72.47 72.47 2.1K
15:53 72.58 72.58 72.56 72.57 5.0K
15:54 72.63 72.63 72.63 72.63 1.8K
15:55 72.70 72.77 72.70 72.76 6.6K
15:56 72.76 72.84 72.76 72.76 5.4K
15:57 72.81 72.81 72.64 72.72 5.1K
15:58 72.76 72.79 72.72 72.73 4.9K
15:59 72.75 72.81 72.72 72.78 366.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available