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 72.64 73.33 72.64 73.05 2.7K
09:31 72.55 72.55 72.55 72.55 0.4K
09:35 72.47 72.47 72.47 72.47 1.1K
09:36 73.04 73.04 73.04 73.04 0.9K
09:37 71.78 71.78 71.34 71.34 0.5K
09:41 71.84 71.84 71.84 71.83 0.3K
09:43 71.84 71.84 71.72 71.72 0.6K
09:45 71.85 71.85 71.85 71.85 0.2K
09:46 71.97 72.41 71.97 72.41 4.2K
09:49 72.63 72.63 72.61 72.61 1.1K
09:50 72.58 72.58 72.58 72.58 0.5K
09:52 72.66 72.66 72.66 72.66 0.9K
09:53 72.85 72.85 72.85 72.85 0.4K
09:54 72.83 72.83 72.74 72.74 0.5K
09:55 72.74 72.84 72.74 72.84 0.9K
09:56 72.94 72.94 72.94 72.94 0.1K
09:58 73.25 73.25 73.25 73.25 0.8K
09:59 73.33 73.33 73.33 73.33 0.5K
10:00 73.72 73.72 73.72 73.72 1.6K
10:01 73.52 73.54 73.52 73.54 1.6K
10:02 74.10 74.10 74.10 74.10 1.8K
10:03 73.84 74.05 73.84 74.05 2.1K
10:07 73.54 73.54 73.54 73.54 2.3K
10:10 74.00 74.60 74.00 74.60 3.0K
10:11 74.58 75.38 74.55 74.76 22.4K
10:12 75.40 75.40 75.03 75.03 1.4K
10:13 75.46 75.72 75.37 75.72 2.9K
10:14 75.77 75.77 75.63 75.71 2.9K
10:15 75.70 75.70 75.70 75.70 1.5K
10:16 75.91 76.13 75.41 76.13 2.9K
10:17 75.92 75.92 75.84 75.83 1.2K
10:18 76.03 76.03 76.03 76.03 1.1K
10:20 75.44 75.44 75.44 75.44 1.8K
10:21 74.94 74.94 74.94 74.94 1.4K
10:22 75.00 75.00 75.00 75.00 2.5K
10:23 74.25 74.25 74.25 74.25 0.8K
10:25 73.53 73.53 73.53 73.53 0.2K
10:26 74.21 74.21 73.55 73.55 0.4K
10:27 74.02 74.02 74.02 74.02 1.6K
10:28 73.99 73.99 73.99 73.99 1.5K
10:29 73.57 73.75 73.57 73.74 5.8K
10:30 73.49 73.49 73.49 73.49 0.3K
10:31 73.49 73.49 73.49 73.49 0.3K
10:32 73.73 73.75 73.73 73.75 3.5K
10:33 73.80 73.95 73.80 73.95 1.9K
10:34 73.70 73.70 73.42 73.42 1.4K
10:36 73.68 73.68 73.23 73.23 1.0K
10:38 73.00 73.00 72.94 72.94 2.0K
10:39 73.25 73.25 72.88 73.21 4.1K
10:40 73.15 73.15 73.12 73.12 1.3K
10:41 72.90 73.02 72.90 72.99 0.5K
10:42 73.09 73.11 72.96 72.97 2.0K
10:43 72.84 72.89 72.84 72.89 1.5K
10:44 73.10 73.10 73.10 73.10 4.1K
10:45 72.99 73.23 72.99 73.22 2.1K
10:46 73.01 73.01 73.01 73.01 2.2K
10:50 73.06 73.42 73.06 73.42 5.9K
10:52 73.50 73.50 73.50 73.50 0.2K
10:53 73.46 73.46 73.46 73.46 0.7K
10:54 73.61 73.97 73.61 73.97 2.3K
10:56 73.56 73.56 73.56 73.56 1.4K
11:01 73.86 73.86 73.86 73.86 6.6K
11:03 74.02 74.02 73.98 73.97 1.9K
11:04 73.96 73.96 73.91 73.91 1.6K
11:05 73.97 73.97 73.96 73.96 1.3K
11:06 73.50 73.50 73.40 73.40 2.9K
11:08 73.10 73.10 73.10 73.10 0.3K
11:09 73.10 73.10 73.10 73.10 0.2K
11:10 73.10 73.10 72.81 72.81 1.1K
11:13 73.06 73.06 72.83 72.83 6.9K
11:14 72.70 72.70 72.64 72.68 3.4K
11:15 72.39 72.39 71.94 71.94 2.8K
11:16 71.92 71.96 71.92 71.96 1.7K
11:17 72.09 72.09 71.96 71.96 1.3K
11:20 72.12 72.30 72.12 72.30 2.1K
11:21 72.17 72.17 72.17 72.17 0.2K
11:22 72.47 72.47 72.16 72.16 5.6K
11:23 72.63 72.63 72.63 72.63 9.3K
11:24 72.39 72.57 72.39 72.57 1.4K
11:25 72.39 72.39 72.39 72.39 1.0K
11:26 72.39 72.39 72.39 72.39 0.4K
11:27 72.52 72.52 72.52 72.52 0.5K
11:28 72.57 72.57 72.57 72.57 1.2K
11:29 72.50 72.50 72.37 72.37 2.6K
11:31 71.95 72.08 71.95 72.08 1.9K
11:32 72.19 72.19 72.17 72.17 2.5K
11:35 72.16 72.16 72.16 72.16 0.9K
11:36 72.24 72.32 72.24 72.32 1.8K
11:37 72.18 72.18 72.18 72.18 0.2K
11:38 72.34 72.35 72.34 72.35 1.7K
11:39 72.31 72.31 72.31 72.31 1.0K
11:40 72.53 72.53 72.53 72.53 0.7K
11:41 72.60 72.60 72.60 72.60 1.4K
11:42 72.83 72.83 72.83 72.83 1.0K
11:43 72.81 72.81 72.76 72.76 1.5K
11:45 72.96 72.96 72.96 72.96 0.4K
11:46 72.97 72.97 72.96 72.96 2.3K
11:47 72.92 72.96 72.92 72.96 0.4K
11:48 72.93 72.93 72.86 72.86 1.0K
11:50 73.03 73.03 73.03 73.03 0.8K
11:51 73.04 73.04 72.85 72.85 1.3K
11:53 72.87 72.96 72.87 72.96 1.6K
11:57 73.03 73.03 73.03 73.03 0.4K
11:58 72.91 72.91 72.91 72.91 1.3K
12:00 72.93 73.03 72.90 73.03 3.3K
12:07 72.96 72.96 72.96 72.96 0.3K
12:08 72.90 73.05 72.90 73.05 2.1K
12:10 73.04 73.04 73.04 73.04 0.8K
12:12 72.88 72.88 72.88 72.88 0.4K
12:13 72.88 73.12 72.88 72.97 5.5K
12:17 72.91 72.96 72.91 72.96 1.2K
12:18 72.74 72.84 72.74 72.84 3.3K
12:21 72.64 72.64 72.64 72.64 1.5K
12:22 72.55 72.55 72.55 72.55 0.9K
12:24 72.67 72.75 72.66 72.73 3.4K
12:25 72.74 72.76 72.68 72.68 12.3K
12:26 72.83 72.92 72.83 72.92 2.6K
12:27 72.86 72.86 72.86 72.86 1.8K
12:28 72.93 72.93 72.93 72.93 0.5K
12:29 72.90 72.90 72.90 72.90 1.9K
12:32 72.84 72.85 72.84 72.85 1.6K
12:33 72.86 72.88 72.86 72.88 0.9K
12:35 72.82 72.82 72.82 72.82 1.0K
12:39 72.86 72.86 72.86 72.86 2.6K
12:42 72.67 72.67 72.53 72.53 0.8K
12:43 72.52 72.52 72.52 72.52 0.1K
12:44 72.52 72.52 72.33 72.33 2.5K
12:46 72.24 72.24 72.24 72.24 0.3K
12:47 72.24 72.24 72.24 72.24 0.2K
12:48 72.24 72.24 72.13 72.13 0.8K
12:49 72.19 72.19 72.19 72.19 0.3K
12:51 72.22 72.33 72.22 72.27 2.4K
12:52 72.15 72.15 72.15 72.15 0.4K
12:53 72.24 72.24 72.24 72.24 1.2K
12:54 72.24 72.24 72.24 72.24 0.8K
12:55 72.30 72.30 72.28 72.28 0.8K
12:56 72.27 72.27 72.21 72.27 2.0K
12:57 72.27 72.27 72.11 72.11 1.4K
12:58 72.10 72.13 72.10 72.13 0.6K
12:59 72.08 72.08 72.08 72.08 0.3K
13:00 72.29 72.46 72.29 72.46 4.4K
13:01 73.15 73.15 73.15 73.15 1.0K
13:02 73.00 73.00 72.88 72.90 0.7K
13:03 72.90 72.90 72.86 72.86 1.6K
13:09 72.72 72.72 72.72 72.72 0.6K
13:11 72.41 72.41 72.41 72.41 1.8K
13:14 72.85 73.26 72.85 73.26 5.3K
13:15 73.22 73.22 73.22 73.22 0.5K
13:16 73.10 73.10 73.10 73.10 1.2K
13:17 73.05 73.05 73.05 73.05 0.2K
13:18 73.35 73.35 73.35 73.35 2.6K
13:19 73.06 73.06 72.96 72.96 0.8K
13:20 73.03 73.03 73.03 73.03 0.3K
13:23 73.17 73.17 73.17 73.17 1.4K
13:24 73.31 73.31 73.31 73.31 0.9K
13:26 73.18 73.18 73.17 73.18 2.0K
13:29 73.41 73.41 73.36 73.36 1.8K
13:30 73.36 73.36 73.31 73.31 2.0K
13:33 73.15 73.15 73.15 73.15 0.6K
13:36 73.15 73.15 73.15 73.15 0.4K
13:37 73.15 73.15 73.15 73.15 1.4K
13:40 73.37 73.37 73.21 73.21 1.6K
13:41 73.24 73.24 73.24 73.24 2.9K
13:42 73.40 73.40 73.40 73.40 0.6K
13:43 73.40 73.52 73.40 73.52 2.4K
13:45 73.58 73.58 73.58 73.58 2.9K
13:46 73.50 73.60 73.50 73.60 0.6K
13:47 73.88 73.88 73.88 73.88 0.5K
13:49 73.75 73.93 73.75 73.93 2.0K
13:52 73.93 73.93 73.85 73.85 2.1K
13:56 73.79 73.87 73.79 73.87 1.4K
13:58 73.79 73.89 73.79 73.89 1.3K
14:00 73.84 73.84 73.76 73.76 0.8K
14:01 73.70 73.70 73.66 73.66 0.8K
14:02 73.65 73.65 73.65 73.65 1.0K
14:04 73.73 73.73 73.73 73.73 1.8K
14:06 73.47 73.47 73.47 73.47 0.3K
14:07 73.48 73.48 73.48 73.48 1.4K
14:10 73.44 73.44 73.44 73.44 0.4K
14:11 73.44 73.44 72.94 72.94 22.2K
14:12 73.04 73.04 72.95 72.95 3.6K
14:13 72.95 73.06 72.89 72.89 2.9K
14:14 72.96 73.14 72.96 73.13 5.7K
14:15 73.13 73.13 73.13 73.13 1.4K
14:16 73.25 73.25 73.03 73.03 3.5K
14:17 73.14 73.14 73.14 73.14 0.3K
14:18 73.14 73.14 73.14 73.14 0.5K
14:19 73.14 73.14 72.98 72.97 1.2K
14:20 73.02 73.02 73.02 73.02 0.2K
14:21 72.83 73.10 72.83 73.10 1.4K
14:22 73.06 73.06 73.06 73.06 0.9K
14:23 72.96 72.96 72.96 72.96 1.3K
14:24 72.87 72.99 72.87 72.99 2.7K
14:25 72.86 72.86 72.85 72.85 0.6K
14:26 72.76 72.76 72.75 72.75 1.1K
14:27 72.75 72.75 72.38 72.38 13.3K
14:29 72.38 72.38 72.38 72.38 0.6K
14:32 72.40 72.40 72.40 72.40 0.6K
14:35 72.63 72.63 72.52 72.52 2.1K
14:36 72.51 72.51 72.51 72.51 1.8K
14:37 72.68 72.68 72.65 72.65 1.7K
14:38 72.61 72.61 72.58 72.58 0.3K
14:39 72.58 72.58 72.58 72.58 1.0K
14:40 72.58 72.58 72.58 72.58 0.4K
14:41 72.60 72.64 72.60 72.64 1.7K
14:42 72.64 72.67 72.64 72.64 1.7K
14:43 72.70 72.70 72.67 72.67 0.8K
14:44 72.68 72.68 72.68 72.68 1.0K
14:45 72.59 72.59 72.59 72.59 0.6K
14:46 72.76 72.87 72.76 72.81 2.2K
14:47 72.94 73.03 72.81 72.81 2.5K
14:48 72.91 72.91 72.91 72.91 0.6K
14:49 72.93 72.93 72.93 72.93 0.4K
14:50 72.86 72.86 72.86 72.86 1.4K
14:51 72.89 72.89 72.89 72.89 1.1K
14:52 72.89 72.89 72.75 72.78 1.5K
14:53 72.77 72.78 72.77 72.78 2.2K
14:54 72.75 72.75 72.75 72.75 0.9K
14:55 72.68 72.68 72.67 72.67 1.0K
14:56 72.63 72.63 72.47 72.47 1.9K
14:59 72.61 72.61 72.59 72.59 3.0K
15:00 72.60 72.64 72.60 72.64 2.6K
15:01 72.64 72.64 72.64 72.64 1.3K
15:02 72.55 72.55 72.55 72.55 0.3K
15:03 72.55 72.55 72.55 72.55 0.2K
15:04 72.55 72.55 72.55 72.55 1.5K
15:05 72.58 72.58 72.52 72.52 1.7K
15:06 72.52 72.52 72.40 72.40 2.9K
15:07 72.40 72.50 72.40 72.50 2.0K
15:09 72.48 72.48 72.48 72.48 0.8K
15:11 72.34 72.34 72.34 72.33 0.8K
15:12 72.47 72.58 72.47 72.58 4.4K
15:13 72.54 72.54 72.54 72.54 1.7K
15:14 72.48 72.48 72.48 72.48 0.3K
15:15 72.44 72.44 72.08 72.12 5.2K
15:16 72.07 72.23 72.07 72.23 2.9K
15:17 72.46 72.46 72.42 72.42 0.9K
15:18 72.44 72.44 72.44 72.44 0.5K
15:19 72.48 72.48 72.48 72.48 0.6K
15:20 72.64 72.64 72.64 72.64 0.4K
15:21 72.45 72.45 72.43 72.43 0.4K
15:22 72.43 72.65 72.43 72.55 3.7K
15:23 72.55 72.55 72.53 72.53 2.4K
15:24 72.53 72.53 72.39 72.39 1.8K
15:25 72.38 72.38 72.36 72.36 0.6K
15:26 72.38 72.38 72.38 72.38 0.2K
15:27 72.39 72.52 72.30 72.52 11.3K
15:28 72.49 72.55 72.49 72.55 0.6K
15:29 72.54 72.54 72.54 72.54 0.3K
15:30 72.54 72.54 72.54 72.54 1.1K
15:31 72.66 72.66 72.56 72.57 1.6K
15:32 72.33 72.57 72.33 72.57 8.5K
15:33 72.83 72.83 72.73 72.82 4.4K
15:34 72.75 72.81 72.75 72.81 0.8K
15:35 72.82 72.82 72.81 72.81 3.5K
15:36 72.81 72.82 72.77 72.77 11.9K
15:37 72.80 72.80 72.80 72.80 0.3K
15:38 72.91 72.98 72.83 72.86 23.1K
15:39 72.81 72.81 72.45 72.51 26.7K
15:40 72.68 72.70 72.66 72.67 3.0K
15:41 72.67 72.67 72.64 72.67 2.1K
15:42 72.53 72.72 72.53 72.61 9.9K
15:43 72.61 72.62 72.53 72.55 1.7K
15:44 72.55 72.55 72.55 72.55 2.5K
15:45 72.52 72.52 72.49 72.49 1.8K
15:46 72.54 72.69 72.49 72.69 3.7K
15:47 72.77 72.89 72.77 72.89 5.4K
15:48 72.88 72.88 72.76 72.76 3.2K
15:49 72.87 73.24 72.87 73.07 10.4K
15:50 73.06 73.06 72.88 72.89 5.2K
15:51 72.86 72.95 72.81 72.95 3.4K
15:52 72.93 73.12 72.87 73.11 6.5K
15:53 73.12 73.12 72.96 72.96 6.0K
15:54 72.98 73.03 72.89 72.89 4.1K
15:55 72.95 72.96 72.91 72.96 9.4K
15:56 72.95 73.00 72.95 72.95 6.1K
15:57 72.95 73.03 72.80 72.80 32.5K
15:58 72.81 72.81 72.59 72.60 10.5K
15:59 72.51 72.51 72.37 72.37 153.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available