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
09:33 72.90 72.90 72.90 72.90 4.6K
09:38 72.58 72.58 72.58 72.58 0.3K
09:44 72.53 72.88 72.53 72.88 0.6K
09:46 72.52 72.52 72.52 72.52 0.8K
09:48 72.83 72.83 72.83 72.83 0.2K
09:50 73.18 73.18 73.18 73.18 0.5K
09:54 73.00 73.00 73.00 73.00 0.3K
10:02 73.01 73.01 73.01 73.01 0.1K
10:03 72.97 72.97 72.97 72.97 0.4K
10:08 73.61 73.61 73.61 73.61 0.6K
10:10 73.28 73.28 73.28 73.28 0.2K
10:11 73.28 73.28 72.99 72.99 0.6K
10:14 73.15 73.15 73.08 73.08 1.8K
10:18 73.32 73.61 73.32 73.61 3.5K
10:25 73.62 73.62 73.62 73.62 0.6K
10:26 73.71 73.71 73.71 73.71 1.4K
10:28 73.84 73.84 73.84 73.84 0.7K
10:29 73.83 73.83 73.83 73.83 0.7K
10:31 73.87 73.87 73.87 73.86 1.5K
10:34 74.03 74.03 74.03 74.03 1.4K
10:42 73.96 73.96 73.96 73.96 1.0K
10:47 74.15 74.15 74.15 74.15 1.0K
10:48 73.96 73.96 73.96 73.96 0.5K
10:50 73.88 73.88 73.88 73.88 0.2K
10:51 73.83 73.83 73.83 73.83 0.6K
10:56 73.84 73.84 73.84 73.84 0.2K
10:58 73.73 73.73 73.73 73.73 0.2K
11:01 73.82 73.82 73.82 73.82 0.3K
11:02 73.80 73.80 73.80 73.80 0.7K
11:05 73.67 73.67 73.66 73.66 4.2K
11:06 73.63 73.63 73.63 73.63 0.5K
11:07 73.63 73.63 73.63 73.63 0.4K
11:08 73.60 73.60 73.60 73.60 0.5K
11:09 73.58 73.58 73.58 73.58 1.1K
11:10 73.57 73.58 73.57 73.58 1.6K
11:11 73.58 73.58 73.57 73.57 1.1K
11:12 73.57 73.57 73.57 73.57 0.1K
11:13 73.57 73.57 73.57 73.57 0.5K
11:14 73.57 73.57 73.57 73.57 0.4K
11:15 73.59 73.68 73.59 73.68 2.7K
11:16 73.85 73.85 73.85 73.85 4.8K
11:17 73.66 73.66 73.66 73.66 1.5K
11:18 73.66 73.66 73.66 73.66 0.3K
11:19 73.73 73.73 73.73 73.72 1.6K
11:22 73.73 73.73 73.73 73.72 0.1K
11:27 73.73 73.73 73.73 73.72 0.5K
11:32 73.69 73.69 73.69 73.69 0.4K
11:35 73.60 73.60 73.60 73.60 0.2K
11:38 73.75 73.75 73.67 73.67 2.0K
11:39 73.68 73.68 73.68 73.68 0.8K
11:44 73.65 73.65 73.65 73.65 0.5K
11:47 73.66 73.66 73.65 73.65 1.1K
11:48 73.65 73.65 73.65 73.65 0.9K
11:49 73.68 73.82 73.68 73.77 4.3K
11:51 73.85 73.85 73.85 73.85 1.8K
11:55 73.84 73.84 73.84 73.84 0.5K
11:56 73.91 73.91 73.91 73.91 2.2K
11:59 73.74 73.78 73.74 73.78 1.0K
12:03 73.79 73.79 73.79 73.79 0.6K
12:04 73.90 73.90 73.90 73.90 0.4K
12:05 73.86 73.86 73.86 73.86 3.4K
12:12 73.64 73.64 73.64 73.64 0.4K
12:15 73.71 73.73 73.71 73.73 1.8K
12:19 73.88 73.88 73.88 73.88 0.8K
12:20 73.94 73.94 73.94 73.94 0.4K
12:21 73.91 73.91 73.91 73.91 0.6K
12:22 73.95 73.95 73.95 73.95 1.0K
12:23 73.88 73.88 73.88 73.88 0.9K
12:28 74.00 74.00 74.00 74.00 1.0K
12:36 73.97 73.97 73.97 73.97 1.0K
12:39 74.05 74.07 74.05 74.06 1.1K
12:41 74.16 74.16 74.16 74.16 1.0K
12:42 74.16 74.17 74.16 74.17 0.3K
12:43 74.07 74.07 74.07 74.07 0.8K
12:44 74.04 74.04 74.04 74.04 0.4K
12:49 74.22 74.22 74.22 74.22 1.7K
12:54 74.27 74.27 74.24 74.24 2.2K
12:56 74.18 74.18 74.18 74.18 0.8K
12:58 74.11 74.11 74.11 74.11 0.1K
12:59 74.14 74.14 74.09 74.09 0.8K
13:03 74.16 74.17 74.16 74.17 2.1K
13:09 74.17 74.17 74.17 74.17 0.3K
13:11 74.22 74.22 74.22 74.22 1.2K
13:17 74.17 74.17 74.17 74.17 0.1K
13:18 74.17 74.17 74.17 74.17 1.0K
13:20 74.03 74.03 74.03 74.03 1.8K
13:25 74.04 74.04 74.04 74.04 0.8K
13:31 74.02 74.02 74.02 74.02 0.7K
13:36 74.08 74.08 74.08 74.08 0.2K
13:38 74.03 74.03 74.03 74.03 0.4K
13:42 74.06 74.06 74.02 74.02 2.9K
13:49 74.11 74.11 74.11 74.11 1.1K
13:51 74.17 74.18 74.17 74.18 1.6K
13:53 74.20 74.20 74.20 74.20 2.6K
14:00 74.11 74.11 74.11 74.11 0.9K
14:06 74.21 74.21 74.21 74.21 2.5K
14:13 74.49 74.49 74.49 74.49 0.6K
14:16 74.44 74.44 74.44 74.44 0.2K
14:17 74.45 74.45 74.45 74.45 0.6K
14:19 74.53 74.53 74.53 74.53 2.7K
14:26 74.49 74.49 74.49 74.49 1.2K
14:30 74.53 74.53 74.53 74.53 0.8K
14:31 74.59 74.59 74.59 74.59 0.1K
14:32 74.59 74.59 74.59 74.58 0.2K
14:33 74.61 74.61 74.58 74.58 1.3K
14:38 74.64 74.64 74.64 74.64 0.2K
14:39 74.66 74.66 74.66 74.66 0.8K
14:40 74.61 74.61 74.61 74.61 0.7K
14:44 74.63 74.63 74.63 74.63 0.5K
14:45 74.60 74.60 74.60 74.60 1.2K
14:46 74.68 74.68 74.66 74.66 1.9K
14:49 74.70 74.70 74.70 74.70 0.5K
14:50 74.74 74.74 74.74 74.74 0.3K
14:51 74.76 74.76 74.76 74.76 0.8K
14:54 74.81 74.81 74.81 74.81 2.0K
15:01 74.83 74.83 74.83 74.83 2.0K
15:06 74.94 74.94 74.94 74.94 0.3K
15:07 74.91 74.91 74.91 74.91 0.7K
15:08 75.00 75.00 75.00 75.00 0.9K
15:09 75.00 75.00 74.98 74.98 2.3K
15:15 75.05 75.05 75.04 75.04 0.6K
15:17 75.12 75.12 75.12 75.12 1.1K
15:18 75.14 75.14 75.14 75.14 0.2K
15:19 75.16 75.19 75.16 75.19 2.8K
15:20 75.09 75.09 75.09 75.09 1.1K
15:21 75.06 75.06 75.06 75.06 0.2K
15:23 75.11 75.11 75.11 75.11 0.5K
15:25 74.99 74.99 74.99 74.99 1.4K
15:29 74.86 74.86 74.73 74.72 1.6K
15:31 74.72 74.72 74.72 74.72 0.9K
15:35 74.91 74.91 74.78 74.78 2.3K
15:38 74.71 74.71 74.71 74.71 0.5K
15:39 74.68 74.68 74.68 74.68 0.3K
15:40 74.67 74.67 74.67 74.67 0.4K
15:41 74.74 74.74 74.70 74.70 0.8K
15:42 74.74 74.80 74.74 74.80 2.8K
15:43 74.85 74.85 74.76 74.76 1.8K
15:44 74.76 74.77 74.76 74.77 2.2K
15:48 74.88 74.91 74.88 74.91 2.8K
15:50 74.80 74.80 74.59 74.66 4.0K
15:52 74.67 74.67 74.66 74.66 4.1K
15:54 74.57 74.67 74.57 74.67 3.3K
15:55 74.70 74.74 74.70 74.74 2.0K
15:56 74.67 74.67 74.47 74.47 4.3K
15:57 74.51 74.51 74.47 74.47 3.2K
15:58 74.60 74.60 74.60 74.60 1.2K
15:59 74.52 74.55 74.43 74.43 188.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available