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 72.44 72.52 72.44 72.52 3.7K
09:34 72.26 72.26 72.26 72.26 0.3K
09:36 72.49 72.49 72.49 72.49 0.3K
09:42 72.25 72.25 72.25 72.25 0.1K
09:45 72.72 72.72 72.72 72.72 0.8K
09:51 73.31 73.31 73.31 73.31 0.2K
09:52 73.17 73.17 73.17 73.17 1.0K
09:53 73.08 73.08 73.08 73.08 0.5K
09:59 73.31 73.31 72.88 72.88 2.2K
10:06 72.98 72.98 72.98 72.97 0.4K
10:12 72.39 72.39 72.14 72.14 2.1K
10:13 72.55 72.55 72.55 72.55 0.5K
10:15 72.72 72.72 72.70 72.69 2.0K
10:17 72.51 72.51 72.51 72.51 0.8K
10:24 72.04 72.04 72.04 72.04 3.1K
10:28 72.00 72.00 71.93 72.00 1.0K
10:31 71.99 71.99 71.97 71.97 0.5K
10:32 71.92 71.97 71.92 71.97 2.3K
10:38 71.99 71.99 71.99 71.99 1.1K
10:44 71.90 71.98 71.90 71.98 4.1K
10:48 72.41 72.41 72.41 72.41 2.0K
10:49 72.28 72.28 72.28 72.28 0.5K
10:51 72.29 72.29 72.29 72.29 0.8K
10:54 72.30 72.30 72.30 72.30 1.2K
10:56 72.31 72.31 72.31 72.31 0.4K
10:57 72.44 72.49 72.44 72.45 2.2K
10:59 72.25 72.37 72.25 72.37 0.5K
11:00 72.37 72.65 72.37 72.65 5.2K
11:06 72.42 72.42 72.42 72.42 0.4K
11:07 72.26 72.26 72.26 72.26 2.1K
11:08 72.17 72.17 72.17 72.17 0.3K
11:11 72.11 72.14 72.05 72.05 0.9K
11:12 72.05 72.05 72.05 72.05 0.4K
11:13 72.00 72.00 72.00 72.00 0.2K
11:14 72.00 72.00 72.00 72.00 0.2K
11:15 71.93 72.02 71.93 72.02 3.1K
11:16 72.15 72.15 72.15 72.15 0.3K
11:18 72.08 72.08 72.08 72.08 0.5K
11:19 72.08 72.08 72.08 72.08 0.6K
11:22 72.08 72.08 72.08 72.08 1.6K
11:26 72.21 72.21 72.21 72.21 0.3K
11:27 72.21 72.21 72.19 72.19 0.8K
11:30 72.12 72.22 72.12 72.22 0.5K
11:31 72.13 72.13 72.13 72.13 0.3K
11:33 72.18 72.18 72.14 72.14 7.4K
11:37 72.29 72.29 72.29 72.29 2.7K
11:50 72.63 72.63 72.63 72.63 0.1K
11:51 72.63 72.63 72.63 72.63 0.4K
11:55 72.57 72.57 72.57 72.57 0.2K
11:59 72.64 72.64 72.64 72.64 0.6K
12:04 72.78 72.78 72.78 72.78 0.1K
12:05 72.99 72.99 72.99 72.99 2.4K
12:06 73.13 73.13 73.13 73.13 0.6K
12:07 72.99 72.99 72.99 72.99 1.3K
12:11 72.94 73.04 72.94 73.04 2.6K
12:23 73.00 73.00 73.00 73.00 0.6K
12:27 73.00 73.00 73.00 73.00 0.6K
12:28 73.07 73.07 73.07 73.07 0.7K
12:29 73.02 73.02 73.02 73.02 0.2K
12:30 73.12 73.21 73.12 73.21 1.7K
12:33 73.30 73.30 73.30 73.30 0.8K
12:35 73.34 73.34 73.34 73.33 0.9K
12:37 73.34 73.34 73.34 73.34 0.6K
12:39 73.46 73.46 73.46 73.46 2.6K
12:44 73.49 73.49 73.49 73.49 0.5K
12:49 73.37 73.37 73.37 73.37 1.1K
12:57 73.42 73.44 73.42 73.44 2.8K
12:58 73.44 73.45 73.38 73.38 4.0K
13:00 73.31 73.32 73.31 73.32 1.1K
13:01 73.24 73.24 73.24 73.24 1.3K
13:02 73.29 73.32 73.29 73.32 1.7K
13:03 73.34 73.34 73.34 73.33 3.1K
13:06 73.50 73.50 73.50 73.50 1.4K
13:08 73.52 73.52 73.52 73.52 0.5K
13:09 73.29 73.29 73.29 73.29 0.9K
13:13 73.15 73.21 73.15 73.21 2.1K
13:15 73.23 73.31 73.23 73.31 1.8K
13:16 73.25 73.26 73.25 73.26 2.9K
13:21 73.11 73.15 73.11 73.15 2.0K
13:27 73.00 73.00 73.00 73.00 0.7K
13:33 72.96 72.96 72.96 72.96 1.1K
13:36 73.18 73.18 73.18 73.18 1.1K
13:39 73.47 73.57 73.47 73.57 0.9K
13:40 73.63 73.63 73.63 73.63 0.4K
13:42 73.63 73.63 73.63 73.63 0.2K
13:43 73.84 73.91 73.84 73.91 1.2K
13:44 73.94 73.94 73.82 73.82 1.0K
13:47 73.70 73.70 73.70 73.70 0.4K
13:50 73.83 73.83 73.83 73.83 0.2K
13:52 73.94 73.94 73.94 73.94 1.7K
13:54 74.02 74.02 74.02 74.02 1.3K
13:56 73.69 73.69 73.69 73.69 0.9K
13:59 73.73 73.73 73.73 73.72 0.3K
14:00 73.61 73.61 73.61 73.61 0.1K
14:01 73.60 73.60 73.60 73.60 0.1K
14:02 73.73 73.73 73.73 73.72 0.1K
14:03 73.64 73.72 73.64 73.72 1.0K
14:04 73.62 73.62 73.62 73.62 0.1K
14:05 73.73 73.73 73.62 73.62 0.2K
14:06 73.72 73.72 73.55 73.57 1.8K
14:07 73.58 73.58 73.58 73.58 1.8K
14:08 73.71 73.71 73.71 73.71 2.0K
14:21 73.46 73.46 73.41 73.41 0.5K
14:22 73.43 73.57 73.43 73.57 2.3K
14:28 73.46 73.46 73.46 73.46 0.3K
14:29 73.41 73.41 73.41 73.41 1.9K
14:32 73.58 73.58 73.58 73.58 1.6K
14:35 73.71 73.71 73.71 73.71 0.3K
14:36 73.80 73.80 73.80 73.80 0.4K
14:37 73.82 73.82 73.82 73.82 0.9K
14:40 73.76 73.76 73.76 73.76 5.2K
14:52 73.60 73.75 73.60 73.75 4.3K
14:55 73.82 73.82 73.82 73.82 0.1K
14:56 73.82 73.82 73.82 73.82 0.7K
14:59 73.65 73.65 73.65 73.65 0.4K
15:02 73.87 73.87 73.87 73.87 2.1K
15:03 74.06 74.06 74.06 74.06 2.4K
15:07 74.14 74.14 74.14 74.14 0.6K
15:09 74.15 74.15 74.15 74.15 1.1K
15:14 74.21 74.21 74.19 74.19 2.3K
15:15 74.11 74.11 74.11 74.11 0.4K
15:16 74.10 74.11 74.10 74.11 0.6K
15:18 74.01 74.03 74.01 74.03 1.0K
15:19 74.05 74.05 74.05 74.05 0.3K
15:21 74.05 74.05 73.99 73.99 0.6K
15:22 74.05 74.05 74.05 74.05 1.7K
15:26 74.09 74.09 74.09 74.09 0.3K
15:27 74.21 74.21 74.21 74.21 1.9K
15:28 74.18 74.18 74.18 74.18 0.8K
15:30 74.02 74.02 74.02 74.02 1.3K
15:33 74.13 74.13 74.13 74.13 1.0K
15:36 73.99 73.99 73.99 73.99 0.3K
15:37 73.90 73.90 73.90 73.90 0.1K
15:38 73.91 73.98 73.90 73.97 0.8K
15:39 73.94 74.10 73.94 74.10 1.6K
15:40 74.05 74.07 73.96 73.96 2.8K
15:42 74.04 74.04 74.04 74.04 1.4K
15:43 73.99 73.99 73.99 73.99 0.6K
15:44 74.02 74.10 74.02 74.04 3.9K
15:45 74.04 74.04 74.04 74.04 0.1K
15:46 74.05 74.11 74.05 74.11 0.4K
15:47 74.08 74.15 74.08 74.15 0.3K
15:48 74.10 74.10 74.10 74.10 1.0K
15:49 74.11 74.11 74.06 74.06 1.3K
15:50 74.00 74.02 74.00 74.02 4.7K
15:51 74.01 74.11 74.01 74.11 1.1K
15:52 74.13 74.14 74.04 74.04 1.4K
15:53 74.04 74.07 74.02 74.07 2.9K
15:54 74.04 74.19 74.04 74.19 2.8K
15:55 74.14 74.14 73.95 73.95 4.8K
15:56 74.00 74.00 73.95 73.98 2.6K
15:57 73.99 74.00 73.93 74.00 8.6K
15:58 74.02 74.02 73.95 73.96 2.2K
15:59 73.92 74.16 73.92 74.11 107.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available