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 73.18 73.19 73.18 73.19 3.4K
09:31 73.01 73.01 73.01 73.01 0.3K
09:32 72.98 72.98 72.98 72.97 0.8K
09:33 73.01 73.08 73.01 73.01 2.3K
09:34 73.01 73.01 72.84 72.84 1.0K
09:35 72.84 72.84 72.84 72.84 1.4K
09:36 72.83 72.83 72.42 72.83 2.2K
09:37 72.39 72.39 72.39 72.39 0.9K
09:40 72.62 72.79 72.62 72.79 1.4K
09:49 72.91 72.91 72.91 72.91 0.9K
09:56 72.94 72.94 72.94 72.94 0.3K
09:58 73.36 73.36 73.36 73.36 0.8K
09:59 73.40 73.62 73.40 73.61 1.2K
10:00 73.63 73.63 73.63 73.63 2.4K
10:02 73.63 73.63 73.63 73.63 0.3K
10:03 73.63 73.63 73.63 73.63 0.4K
10:06 73.39 73.39 73.33 73.33 1.1K
10:07 73.16 73.16 73.16 73.16 1.1K
10:09 73.18 73.18 73.18 73.18 1.2K
10:10 73.30 73.30 73.30 73.30 0.8K
10:12 73.04 73.04 73.04 73.04 0.1K
10:15 73.04 73.04 73.04 73.04 0.2K
10:16 73.19 73.19 73.10 73.10 14.5K
10:17 73.21 73.25 73.21 73.25 1.2K
10:18 73.37 73.37 73.09 73.08 3.4K
10:19 72.84 72.84 72.84 72.84 1.1K
10:23 72.61 72.67 72.61 72.67 1.3K
10:24 72.55 72.55 72.55 72.55 1.2K
10:26 72.63 72.63 72.63 72.63 0.1K
10:27 72.72 72.72 72.72 72.72 0.9K
10:31 72.75 72.75 72.75 72.75 1.3K
10:34 72.74 72.74 72.74 72.74 1.1K
10:35 72.83 72.83 72.77 72.77 2.4K
10:41 72.74 72.74 72.74 72.74 1.4K
10:42 72.74 72.76 72.73 72.72 1.8K
10:43 72.64 72.65 72.64 72.65 0.2K
10:44 72.57 72.57 72.51 72.51 0.9K
10:45 72.51 72.51 72.51 72.51 1.0K
10:49 72.45 72.45 72.45 72.45 0.4K
10:53 72.28 72.28 72.28 72.28 0.8K
10:54 72.12 72.37 72.12 72.37 0.6K
10:55 72.40 72.44 72.40 72.44 1.4K
10:57 72.44 72.44 72.44 72.44 0.9K
10:58 72.37 72.38 72.37 72.38 1.6K
11:06 72.70 72.70 72.70 72.70 0.1K
11:07 72.65 72.65 72.52 72.52 3.1K
11:08 72.49 72.49 72.49 72.49 0.6K
11:09 72.39 72.54 72.39 72.54 0.7K
11:10 72.50 72.50 72.50 72.50 0.3K
11:12 72.46 72.46 72.46 72.46 0.7K
11:16 72.31 72.31 72.31 72.31 0.7K
11:17 72.31 72.31 72.31 72.31 0.3K
11:18 72.24 72.24 72.22 72.22 1.6K
11:20 72.31 72.33 72.31 72.33 2.7K
11:25 72.18 72.18 72.18 72.18 0.2K
11:26 72.08 72.08 72.08 72.08 0.2K
11:29 72.12 72.12 72.12 72.12 0.2K
11:30 72.16 72.16 72.16 72.16 0.4K
11:31 72.24 72.24 72.24 72.24 1.9K
11:37 72.52 72.62 72.52 72.62 0.6K
11:38 72.51 72.71 72.51 72.71 2.1K
11:42 72.59 72.59 72.59 72.58 0.1K
11:43 72.59 72.59 72.53 72.53 0.9K
11:45 72.59 72.61 72.59 72.61 0.3K
11:46 72.61 72.61 72.61 72.61 2.2K
11:47 72.65 72.65 72.65 72.65 0.4K
11:48 72.64 72.64 72.58 72.58 0.8K
11:49 72.60 72.60 72.55 72.55 3.7K
11:50 72.56 72.56 72.56 72.56 0.8K
11:51 72.56 72.56 72.36 72.36 1.8K
11:52 72.31 72.31 72.31 72.31 2.4K
11:54 72.15 72.15 72.15 72.15 0.7K
11:57 72.32 72.32 72.32 72.32 0.3K
11:58 72.21 72.21 72.17 72.17 1.4K
12:00 72.00 72.00 72.00 72.00 0.6K
12:01 72.04 72.04 72.00 72.00 1.0K
12:02 72.05 72.05 72.05 72.05 0.5K
12:03 72.01 72.01 71.86 71.86 7.4K
12:05 71.89 71.90 71.89 71.90 5.5K
12:06 71.79 71.90 71.79 71.90 2.7K
12:07 71.89 71.89 71.89 71.89 0.6K
12:08 71.91 71.91 71.91 71.91 0.2K
12:09 71.81 71.90 71.81 71.90 1.2K
12:11 71.89 71.89 71.89 71.89 0.8K
12:12 71.90 71.97 71.90 71.97 2.0K
12:14 71.98 71.98 71.76 71.77 3.4K
12:15 71.84 71.84 71.84 71.84 1.6K
12:16 71.68 71.73 71.68 71.72 1.2K
12:17 71.69 71.69 71.69 71.69 1.6K
12:18 71.62 71.62 71.62 71.62 0.5K
12:19 71.62 71.62 71.62 71.62 0.7K
12:21 71.67 71.67 71.67 71.67 2.4K
12:24 71.47 71.47 71.47 71.47 0.7K
12:25 71.47 71.47 71.47 71.47 0.4K
12:26 71.49 71.49 71.49 71.49 0.1K
12:27 71.50 71.50 71.25 71.35 10.5K
12:28 71.36 71.36 71.26 71.26 1.5K
12:31 71.27 71.27 71.14 71.14 2.1K
12:32 71.08 71.08 71.03 71.08 0.6K
12:33 71.15 71.15 71.15 71.15 0.2K
12:34 71.15 71.15 71.15 71.15 1.3K
12:37 71.08 71.17 71.08 71.08 1.6K
12:38 71.02 71.02 71.01 71.01 0.8K
12:39 70.90 70.90 70.90 70.90 2.2K
12:40 70.90 70.90 70.90 70.90 0.6K
12:41 70.86 70.86 70.86 70.86 0.1K
12:42 70.89 70.92 70.83 70.92 4.1K
12:43 70.73 70.73 70.73 70.72 0.5K
12:44 70.78 70.84 70.78 70.84 2.0K
12:46 70.89 70.96 70.87 70.96 2.2K
12:47 70.86 70.86 70.86 70.86 0.8K
12:48 70.70 70.70 70.70 70.69 1.8K
12:49 71.05 71.05 71.05 71.05 2.3K
12:50 71.05 71.05 71.05 71.05 2.1K
12:52 71.05 71.05 71.05 71.05 3.5K
12:53 71.05 71.05 70.84 70.84 3.9K
12:55 70.83 70.83 70.83 70.83 0.3K
12:56 70.68 70.84 70.68 70.84 2.2K
12:57 70.77 70.87 70.77 70.87 2.5K
12:58 70.73 70.73 70.73 70.73 0.6K
13:00 70.74 70.74 70.66 70.66 1.2K
13:02 70.81 70.83 70.62 70.62 2.3K
13:04 70.70 70.70 70.70 70.70 1.3K
13:06 70.65 70.75 70.65 70.75 3.2K
13:08 70.42 70.42 70.42 70.42 0.9K
13:09 70.43 70.43 70.43 70.43 0.7K
13:12 70.19 70.19 70.10 70.10 1.0K
13:13 70.07 70.18 70.07 70.18 0.8K
13:14 70.09 70.09 70.09 70.08 0.5K
13:15 70.22 70.22 70.22 70.22 1.8K
13:17 70.09 70.09 70.09 70.09 0.1K
13:18 70.09 70.09 69.96 69.96 1.1K
13:19 69.95 69.95 69.95 69.94 0.3K
13:20 69.93 69.94 69.93 69.94 1.7K
13:21 69.94 69.94 69.67 69.83 4.0K
13:22 69.83 69.90 69.83 69.88 1.3K
13:23 69.94 70.09 69.94 70.06 4.1K
13:24 69.96 69.96 69.85 69.85 0.9K
13:25 69.85 69.99 69.85 69.99 0.9K
13:26 70.00 70.01 70.00 70.01 1.5K
13:28 69.64 69.64 69.64 69.64 0.8K
13:29 69.67 69.67 69.67 69.67 0.9K
13:32 69.93 69.93 69.79 69.79 2.9K
13:34 69.62 69.75 69.62 69.74 1.7K
13:35 69.60 69.79 69.60 69.70 2.4K
13:36 69.57 69.57 69.57 69.57 0.1K
13:37 69.64 69.64 69.63 69.63 0.6K
13:38 69.63 69.63 69.63 69.63 0.1K
13:39 69.63 69.63 69.63 69.63 0.4K
13:40 69.78 69.78 69.73 69.73 1.7K
13:41 69.81 69.82 69.73 69.79 2.6K
13:42 69.77 69.77 69.76 69.76 0.9K
13:43 69.79 69.79 69.79 69.79 0.6K
13:44 69.78 69.78 69.78 69.78 1.1K
13:46 69.43 69.48 69.43 69.47 0.8K
13:47 69.32 69.32 69.32 69.32 0.2K
13:48 69.40 69.50 69.40 69.50 2.3K
13:49 69.31 69.39 69.21 69.39 2.9K
13:50 69.29 69.34 69.29 69.34 0.5K
13:51 69.36 69.36 69.34 69.34 0.3K
13:52 69.39 69.39 69.39 69.39 0.4K
13:53 69.35 69.35 69.35 69.35 0.2K
13:54 69.37 69.37 69.37 69.37 0.2K
13:56 69.50 69.50 69.50 69.50 1.2K
13:57 69.50 69.50 69.50 69.50 0.9K
13:58 69.53 69.53 69.43 69.43 0.7K
13:59 69.54 69.54 69.54 69.54 1.5K
14:01 69.69 69.69 69.69 69.69 0.5K
14:02 69.58 69.75 69.58 69.75 2.3K
14:04 69.74 69.74 69.74 69.74 1.2K
14:08 69.75 69.75 69.75 69.75 1.6K
14:12 69.45 69.45 69.45 69.45 0.6K
14:13 69.43 69.43 69.43 69.43 2.6K
14:15 69.65 69.68 69.65 69.68 0.9K
14:17 69.82 69.82 69.82 69.82 2.3K
14:18 69.65 69.65 69.65 69.65 1.1K
14:19 69.89 69.89 69.89 69.89 0.6K
14:21 69.66 69.66 69.66 69.66 2.1K
14:28 69.51 69.51 69.50 69.50 3.3K
14:29 69.37 69.50 69.37 69.50 0.3K
14:30 69.50 69.93 69.50 69.93 3.5K
14:31 69.92 69.92 69.92 69.92 0.8K
14:35 69.52 69.59 69.52 69.59 2.3K
14:36 69.48 69.48 69.48 69.48 2.5K
14:39 69.46 69.62 69.42 69.62 3.3K
14:41 69.44 69.60 69.44 69.60 1.0K
14:42 69.60 69.60 69.60 69.60 1.0K
14:43 69.52 69.61 69.52 69.61 1.8K
14:45 69.78 69.78 69.71 69.71 2.2K
14:46 69.79 69.79 69.79 69.79 2.0K
14:51 69.75 69.75 69.75 69.75 0.9K
14:53 69.89 69.89 69.71 69.71 0.9K
14:54 69.61 69.71 69.61 69.71 0.6K
14:55 69.63 69.63 69.52 69.61 7.2K
14:56 69.50 69.50 69.50 69.50 1.0K
14:58 69.51 69.55 69.51 69.55 1.1K
14:59 69.52 69.52 69.52 69.52 1.0K
15:00 69.49 69.49 69.49 69.49 0.5K
15:01 69.48 69.48 69.48 69.48 0.7K
15:03 69.48 69.49 69.48 69.49 0.8K
15:06 69.50 69.50 69.50 69.50 2.3K
15:07 69.50 69.56 69.44 69.56 7.8K
15:09 69.49 69.49 69.49 69.49 0.4K
15:11 69.42 69.42 69.36 69.36 2.9K
15:14 69.39 69.39 69.34 69.33 3.8K
15:15 69.34 69.34 69.34 69.34 0.4K
15:16 69.47 69.47 69.38 69.39 3.2K
15:17 69.32 69.32 69.32 69.32 0.7K
15:18 69.34 69.34 69.34 69.34 0.5K
15:19 69.25 69.34 69.25 69.25 2.0K
15:20 69.25 69.25 69.25 69.25 1.3K
15:21 69.26 69.26 69.26 69.26 1.5K
15:22 69.25 69.25 69.21 69.21 1.6K
15:23 69.32 69.38 69.32 69.38 1.4K
15:24 69.46 69.46 69.46 69.46 1.4K
15:26 69.42 69.46 69.42 69.46 1.0K
15:27 69.61 69.64 69.61 69.64 1.1K
15:29 69.47 69.47 69.47 69.47 1.0K
15:30 69.40 69.48 69.25 69.25 9.0K
15:31 69.08 69.08 69.08 69.08 0.7K
15:32 69.12 69.12 69.12 69.12 3.1K
15:33 69.00 69.00 69.00 69.00 0.6K
15:34 69.02 69.02 69.02 69.02 2.1K
15:35 68.75 68.75 68.53 68.55 3.8K
15:36 68.25 68.25 68.24 68.24 1.0K
15:38 68.14 68.21 68.14 68.21 0.7K
15:39 68.11 68.11 67.79 67.79 1.1K
15:40 68.01 68.21 68.01 68.21 4.9K
15:41 68.19 68.44 68.19 68.44 3.5K
15:42 68.22 68.22 68.22 68.22 0.8K
15:43 68.16 68.16 68.16 68.16 1.0K
15:44 68.06 68.09 68.06 68.09 2.6K
15:45 68.02 68.02 68.02 68.02 1.9K
15:46 67.94 67.94 67.94 67.94 0.2K
15:47 67.98 67.98 67.88 67.88 0.9K
15:48 67.98 68.20 67.98 68.11 12.3K
15:49 68.21 68.26 68.21 68.26 3.9K
15:50 68.15 68.16 67.86 67.86 54.7K
15:51 67.88 68.02 67.88 68.02 6.2K
15:52 68.01 68.30 68.01 68.26 6.3K
15:53 68.32 68.40 68.32 68.39 2.2K
15:54 68.47 68.62 68.47 68.62 6.9K
15:55 68.65 68.77 68.65 68.73 20.6K
15:56 68.80 68.80 68.78 68.78 2.6K
15:57 68.78 68.84 68.66 68.66 15.4K
15:58 68.69 68.70 68.64 68.64 7.1K
15:59 68.69 68.85 68.66 68.75 323.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available