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 73.91 74.28 73.91 74.28 2.2K
09:31 74.28 74.39 74.28 74.39 0.5K
09:34 74.39 74.39 74.39 74.39 0.3K
09:36 74.39 74.39 74.39 74.39 0.3K
09:48 74.13 74.13 74.13 74.13 0.9K
09:49 74.00 74.04 74.00 74.04 0.7K
09:50 74.09 74.09 74.09 74.09 0.5K
09:51 74.09 74.09 73.96 73.96 1.0K
09:54 73.82 73.82 73.82 73.82 0.6K
09:55 73.86 73.86 73.86 73.86 2.7K
09:58 73.86 73.86 73.86 73.86 0.1K
09:59 73.86 73.86 73.86 73.86 0.1K
10:00 73.85 73.85 73.85 73.85 0.4K
10:01 73.71 73.71 73.71 73.71 0.1K
10:02 73.82 73.82 73.82 73.82 0.8K
10:05 73.71 73.82 73.71 73.82 0.8K
10:07 73.68 73.82 73.68 73.82 2.0K
10:08 73.82 73.88 73.82 73.84 5.3K
10:15 74.07 74.07 74.07 74.07 0.1K
10:16 74.07 74.07 74.07 74.07 0.1K
10:17 73.94 73.94 73.94 73.94 0.2K
10:20 73.94 73.94 73.94 73.94 0.2K
10:23 73.97 73.97 73.93 73.93 1.8K
10:24 73.91 73.91 73.91 73.91 0.6K
10:25 73.88 73.88 73.88 73.88 0.5K
10:26 73.71 73.71 73.71 73.71 0.1K
10:28 73.89 73.89 73.89 73.89 0.1K
10:29 73.95 73.95 73.95 73.94 0.1K
10:32 74.09 74.09 74.09 74.09 1.1K
10:33 74.08 74.08 74.08 74.08 0.5K
10:35 73.93 73.93 73.93 73.93 3.7K
10:36 73.93 73.93 73.93 73.93 0.6K
10:38 73.83 73.91 73.83 73.91 1.6K
10:42 73.92 73.92 73.92 73.92 0.6K
10:43 73.92 73.92 73.92 73.92 0.2K
10:44 73.92 74.01 73.92 74.01 1.2K
10:46 74.11 74.11 74.11 74.11 0.8K
10:54 74.11 74.11 74.11 74.11 0.9K
10:56 74.10 74.17 74.10 74.17 1.5K
10:59 74.18 74.18 74.18 74.18 0.1K
11:00 74.16 74.28 74.16 74.28 2.6K
11:05 74.27 74.30 74.27 74.30 0.6K
11:10 74.30 74.30 74.18 74.18 1.2K
11:14 74.18 74.30 74.18 74.30 1.2K
11:16 74.14 74.14 74.14 74.14 0.2K
11:17 74.14 74.14 74.06 74.06 0.3K
11:19 74.14 74.14 74.14 74.14 0.2K
11:20 74.14 74.14 74.14 74.14 0.1K
11:21 74.14 74.14 74.14 74.14 0.3K
11:23 74.14 74.14 74.14 74.14 0.4K
11:26 74.13 74.13 74.13 74.13 1.6K
11:30 74.27 74.27 74.27 74.27 0.6K
11:33 74.27 74.27 74.27 74.27 0.7K
11:34 74.36 74.36 74.36 74.36 0.7K
11:35 74.37 74.37 74.37 74.37 1.0K
11:41 74.37 74.37 74.32 74.32 0.3K
11:42 74.32 74.36 74.31 74.36 0.9K
11:44 74.27 74.27 74.27 74.27 1.0K
11:46 74.15 74.18 74.15 74.18 1.1K
11:50 74.14 74.14 74.14 74.14 1.2K
11:54 74.14 74.14 74.14 74.14 0.1K
11:55 74.14 74.14 74.14 74.14 1.2K
12:00 74.19 74.19 74.19 74.19 0.7K
12:04 74.18 74.18 74.18 74.18 0.1K
12:06 74.35 74.38 74.35 74.38 2.3K
12:08 74.43 74.43 74.43 74.43 0.3K
12:11 74.43 74.43 74.43 74.43 0.2K
12:12 74.44 74.59 74.44 74.59 3.5K
12:16 74.60 74.60 74.60 74.60 0.9K
12:17 74.61 74.61 74.61 74.61 0.2K
12:19 74.60 74.60 74.60 74.60 0.3K
12:20 74.55 74.55 74.55 74.55 0.2K
12:22 74.55 74.55 74.55 74.55 0.3K
12:28 74.55 74.55 74.55 74.55 0.1K
12:29 74.65 74.67 74.65 74.67 0.6K
12:30 74.74 74.74 74.74 74.74 1.3K
12:37 74.67 74.67 74.67 74.67 0.3K
12:38 74.66 74.66 74.66 74.66 0.6K
12:40 74.68 74.68 74.68 74.68 0.2K
12:42 74.68 74.68 74.68 74.68 0.4K
12:45 74.75 74.75 74.75 74.75 0.6K
12:46 74.69 74.69 74.69 74.69 0.7K
12:49 74.80 74.80 74.80 74.80 0.3K
12:50 74.78 74.78 74.78 74.78 0.2K
12:51 74.80 74.80 74.80 74.80 0.1K
12:52 74.82 74.82 74.82 74.82 1.5K
12:56 74.89 74.92 74.89 74.92 0.4K
12:57 74.88 74.88 74.88 74.88 0.5K
13:00 74.88 74.88 74.88 74.88 0.3K
13:04 74.88 74.88 74.88 74.88 0.3K
13:05 74.87 74.87 74.87 74.86 0.1K
13:07 74.86 74.86 74.86 74.86 0.1K
13:08 74.85 74.85 74.85 74.85 0.1K
13:09 74.85 74.85 74.85 74.85 0.7K
13:10 74.93 74.93 74.93 74.93 0.5K
13:11 74.93 74.95 74.93 74.95 0.3K
13:15 74.93 74.93 74.93 74.93 0.7K
13:16 75.06 75.06 75.06 75.06 0.7K
13:17 75.07 75.07 75.07 75.07 0.6K
13:18 75.02 75.02 75.02 75.02 0.4K
13:19 75.02 75.02 75.02 75.02 0.1K
13:23 75.00 75.00 75.00 75.00 1.0K
13:30 75.04 75.04 75.04 75.04 0.2K
13:31 75.00 75.00 75.00 75.00 0.8K
13:35 74.77 74.77 74.77 74.77 0.2K
13:37 74.89 74.89 74.89 74.89 0.6K
13:39 74.75 74.75 74.75 74.75 0.3K
13:44 74.71 74.71 74.71 74.71 0.3K
13:45 74.85 74.85 74.80 74.85 1.6K
13:46 74.85 74.85 74.66 74.66 1.1K
13:47 74.70 74.70 74.70 74.70 1.8K
13:48 74.59 74.59 74.59 74.59 0.8K
13:53 74.53 74.53 74.53 74.53 0.2K
13:54 74.64 74.65 74.64 74.65 0.6K
13:56 74.67 74.67 74.67 74.67 0.1K
13:57 74.76 74.76 74.73 74.73 2.2K
13:58 74.69 74.77 74.69 74.77 0.8K
14:02 74.80 74.80 74.80 74.80 2.1K
14:03 74.80 74.80 74.69 74.69 0.5K
14:04 74.66 74.66 74.66 74.66 1.0K
14:05 74.75 74.75 74.75 74.75 0.1K
14:06 74.70 74.70 74.70 74.69 0.1K
14:07 74.75 74.75 74.75 74.75 0.1K
14:09 74.70 74.70 74.70 74.69 0.3K
14:11 74.70 74.70 74.70 74.69 0.1K
14:13 74.70 74.70 74.67 74.67 1.0K
14:14 74.66 74.66 74.66 74.66 0.4K
14:16 74.66 74.66 74.66 74.66 1.3K
14:19 74.54 74.60 74.54 74.60 0.3K
14:21 74.48 74.48 74.48 74.48 0.9K
14:22 74.49 74.59 74.49 74.59 1.3K
14:23 74.58 74.58 74.58 74.58 0.2K
14:24 74.58 74.58 74.58 74.58 0.1K
14:26 74.58 74.58 74.58 74.58 0.9K
14:31 74.60 74.60 74.60 74.60 0.8K
14:33 74.61 74.61 74.57 74.57 0.2K
14:35 74.61 74.61 74.61 74.61 0.9K
14:36 74.61 74.66 74.61 74.61 3.3K
14:37 74.62 74.62 74.62 74.62 0.6K
14:38 74.62 74.62 74.62 74.62 0.5K
14:39 74.62 74.62 74.62 74.62 1.2K
14:40 74.62 74.62 74.62 74.62 0.1K
14:41 74.62 74.62 74.55 74.55 1.9K
14:42 74.62 74.69 74.62 74.69 1.5K
14:43 74.67 74.68 74.67 74.68 1.2K
14:44 74.65 74.65 74.65 74.65 0.6K
14:46 74.65 74.69 74.65 74.69 5.5K
14:49 74.79 74.79 74.79 74.79 0.3K
14:51 74.79 74.86 74.79 74.86 1.0K
14:52 74.90 74.90 74.90 74.90 2.7K
14:54 75.02 75.06 75.02 75.03 1.1K
14:55 75.05 75.05 75.05 75.05 1.1K
14:57 75.08 75.08 74.99 74.99 0.9K
14:58 74.96 74.96 74.94 74.94 2.5K
14:59 74.94 75.04 74.94 75.04 1.5K
15:00 75.05 75.05 75.05 75.05 3.5K
15:04 75.23 75.26 75.23 75.26 2.7K
15:05 75.28 75.28 75.28 75.28 1.4K
15:08 75.19 75.19 75.19 75.19 0.8K
15:10 75.13 75.13 75.13 75.13 0.3K
15:13 75.12 75.12 75.12 75.12 0.4K
15:18 75.13 75.13 75.13 75.13 0.2K
15:20 75.24 75.24 75.24 75.24 1.1K
15:22 75.29 75.29 75.29 75.29 1.2K
15:23 75.35 75.35 75.35 75.35 0.7K
15:24 75.35 75.35 75.33 75.33 1.2K
15:25 75.35 75.38 75.35 75.35 3.3K
15:26 75.47 75.47 75.47 75.47 1.4K
15:31 75.54 75.56 75.54 75.56 1.9K
15:32 75.54 75.54 75.54 75.54 0.7K
15:34 75.54 75.54 75.54 75.54 0.5K
15:35 75.36 75.36 75.36 75.36 0.8K
15:37 75.40 75.40 75.38 75.38 1.5K
15:38 75.38 75.40 75.38 75.40 0.3K
15:39 75.33 75.33 75.33 75.33 0.7K
15:40 75.21 75.21 75.21 75.21 0.1K
15:41 75.24 75.27 75.24 75.27 0.8K
15:42 75.26 75.26 75.26 75.26 0.6K
15:43 75.32 75.32 75.29 75.29 1.6K
15:44 75.29 75.34 75.29 75.32 1.0K
15:45 75.32 75.40 75.32 75.40 0.6K
15:46 75.36 75.36 75.36 75.36 1.8K
15:47 75.36 75.36 75.36 75.36 0.7K
15:48 75.36 75.42 75.36 75.42 2.1K
15:49 75.45 75.45 75.35 75.35 2.8K
15:50 75.35 75.35 75.32 75.33 2.1K
15:51 75.35 75.35 75.35 75.35 1.2K
15:52 75.35 75.45 75.35 75.45 5.4K
15:53 75.35 75.46 75.35 75.46 2.1K
15:54 75.46 75.46 75.42 75.42 3.0K
15:55 75.42 75.49 75.42 75.43 13.7K
15:56 75.54 75.68 75.54 75.68 17.9K
15:57 75.72 75.72 75.69 75.69 6.6K
15:58 75.74 75.80 75.70 75.70 7.1K
15:59 75.71 75.81 75.67 75.67 123.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available