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
09:34 74.17 74.17 74.17 74.17 3.5K
09:38 74.67 74.67 74.67 74.67 0.2K
09:39 74.67 74.67 74.67 74.67 1.2K
09:55 74.69 74.69 74.69 74.69 0.4K
09:59 74.22 74.22 74.22 74.22 0.5K
10:03 74.57 74.57 74.57 74.57 0.3K
10:05 74.68 74.68 74.59 74.59 0.3K
10:08 74.59 74.59 74.59 74.59 0.2K
10:09 74.75 74.75 74.75 74.75 0.2K
10:10 74.59 74.59 74.59 74.58 0.4K
10:12 74.71 74.71 74.71 74.71 0.9K
10:14 74.43 74.43 74.42 74.42 0.9K
10:15 74.34 74.35 74.34 74.35 1.1K
10:20 74.28 74.28 74.28 74.28 2.0K
10:27 74.29 74.29 74.29 74.29 0.3K
10:28 74.18 74.18 74.14 74.14 2.0K
10:35 74.26 74.26 74.26 74.26 1.7K
10:36 74.28 74.28 74.28 74.28 1.1K
10:42 74.38 74.38 74.32 74.32 1.1K
10:44 74.26 74.26 74.26 74.26 0.2K
10:45 74.38 74.38 74.38 74.38 1.7K
10:46 74.32 74.32 74.32 74.32 0.6K
10:47 74.33 74.33 74.33 74.33 0.3K
10:48 74.34 74.50 74.34 74.50 2.7K
11:00 74.22 74.46 74.22 74.46 1.9K
11:01 74.56 74.56 74.56 74.56 0.7K
11:04 74.62 74.68 74.62 74.68 0.2K
11:05 74.68 74.68 74.66 74.67 0.5K
11:07 74.71 74.71 74.71 74.71 0.1K
11:08 74.90 74.90 74.90 74.90 0.8K
11:13 74.78 74.82 74.78 74.82 0.9K
11:14 74.80 74.80 74.80 74.80 0.8K
11:15 74.94 74.94 74.94 74.94 2.8K
11:22 74.75 74.77 74.75 74.75 0.9K
11:23 74.82 74.82 74.82 74.82 0.9K
11:28 74.79 74.79 74.79 74.79 0.4K
11:30 74.68 74.79 74.68 74.79 0.9K
11:36 74.79 74.79 74.78 74.78 0.5K
11:38 74.64 74.64 74.64 74.64 1.4K
11:45 74.74 74.74 74.74 74.74 0.7K
11:46 74.67 74.67 74.61 74.61 0.8K
11:47 74.51 74.51 74.51 74.51 0.4K
11:50 74.52 74.52 74.52 74.52 0.5K
11:53 74.56 74.56 74.56 74.56 0.4K
11:55 74.53 74.53 74.53 74.53 0.4K
12:00 74.62 74.62 74.62 74.62 0.5K
12:02 74.79 74.79 74.79 74.79 0.7K
12:12 74.51 74.51 74.51 74.51 0.6K
12:17 74.54 74.54 74.54 74.54 0.3K
12:18 74.49 74.49 74.49 74.49 0.3K
12:19 74.54 74.54 74.54 74.54 0.7K
12:22 74.49 74.54 74.49 74.54 0.9K
12:25 74.62 74.62 74.62 74.62 0.8K
12:29 74.57 74.57 74.57 74.57 0.7K
12:39 74.57 74.57 74.57 74.57 1.7K
12:44 74.68 74.68 74.63 74.63 3.5K
12:45 74.79 74.79 74.79 74.79 0.7K
12:50 74.83 74.83 74.83 74.83 0.4K
12:53 74.76 74.76 74.76 74.76 1.2K
12:57 74.62 74.62 74.61 74.61 1.1K
12:59 74.69 74.69 74.69 74.69 1.5K
13:02 74.79 74.79 74.79 74.79 1.1K
13:07 74.89 74.89 74.89 74.89 1.0K
13:12 74.65 74.65 74.60 74.60 0.7K
13:15 74.70 74.70 74.63 74.63 0.5K
13:18 74.69 74.69 74.69 74.69 0.3K
13:19 74.63 74.63 74.63 74.63 0.5K
13:20 74.67 74.72 74.67 74.72 1.6K
13:22 74.65 74.65 74.65 74.65 0.3K
13:23 74.64 74.64 74.64 74.64 0.3K
13:24 74.72 74.72 74.72 74.72 0.6K
13:30 74.65 74.65 74.65 74.65 1.4K
13:38 74.59 74.59 74.59 74.59 0.6K
13:39 74.59 74.59 74.59 74.58 0.5K
13:43 74.60 74.60 74.60 74.60 0.2K
13:44 74.60 74.60 74.60 74.60 0.2K
13:45 74.59 74.59 74.59 74.58 0.6K
13:50 74.61 74.61 74.61 74.61 1.4K
13:51 74.50 74.50 74.50 74.50 0.5K
13:52 74.40 74.40 74.40 74.40 1.7K
13:54 74.31 74.31 74.31 74.31 1.6K
13:59 74.37 74.37 74.37 74.36 0.1K
14:00 74.38 74.38 74.38 74.38 0.2K
14:02 74.38 74.38 74.38 74.38 1.1K
14:03 74.34 74.34 74.31 74.31 1.9K
14:09 74.23 74.23 74.23 74.23 0.7K
14:10 74.20 74.20 74.13 74.13 2.2K
14:11 74.19 74.19 74.19 74.19 0.3K
14:15 74.14 74.14 74.14 74.14 0.5K
14:16 74.14 74.14 74.14 74.14 0.8K
14:17 74.08 74.08 74.04 74.04 1.6K
14:22 74.14 74.14 74.14 74.14 0.6K
14:23 74.16 74.16 74.16 74.16 0.1K
14:24 74.19 74.19 74.19 74.19 0.3K
14:25 74.23 74.23 74.23 74.23 0.7K
14:28 74.29 74.29 74.29 74.29 0.4K
14:31 74.26 74.26 74.26 74.26 0.9K
14:36 74.33 74.33 74.33 74.33 0.1K
14:40 74.36 74.36 74.36 74.36 0.5K
14:43 74.40 74.40 74.40 74.40 0.1K
14:44 74.35 74.35 74.35 74.35 0.2K
14:45 74.35 74.35 74.35 74.35 2.4K
14:48 74.34 74.34 74.34 74.34 0.2K
14:50 74.34 74.40 74.34 74.40 0.6K
14:52 74.37 74.37 74.28 74.28 2.2K
14:54 74.36 74.36 74.36 74.36 0.7K
15:00 74.45 74.47 74.45 74.47 1.1K
15:01 74.47 74.47 74.47 74.47 0.8K
15:03 74.52 74.52 74.52 74.52 0.2K
15:04 74.52 74.65 74.52 74.65 1.3K
15:06 74.66 74.66 74.66 74.66 0.2K
15:09 74.63 74.63 74.55 74.58 4.4K
15:13 74.68 74.68 74.68 74.68 0.1K
15:14 74.69 74.69 74.69 74.69 0.3K
15:16 74.69 74.69 74.69 74.69 0.3K
15:17 74.62 74.62 74.62 74.62 0.8K
15:20 74.64 74.64 74.64 74.64 1.1K
15:22 74.60 74.63 74.60 74.63 0.9K
15:23 74.58 74.58 74.58 74.58 0.2K
15:25 74.55 74.55 74.55 74.55 2.1K
15:31 74.63 74.63 74.63 74.63 0.2K
15:32 74.57 74.57 74.57 74.57 0.7K
15:33 74.60 74.60 74.60 74.60 0.1K
15:34 74.60 74.60 74.60 74.60 0.6K
15:35 74.63 74.63 74.63 74.63 0.4K
15:36 74.59 74.59 74.59 74.59 0.6K
15:39 74.62 74.71 74.62 74.71 5.3K
15:40 74.79 74.79 74.79 74.79 0.6K
15:41 74.77 74.77 74.77 74.77 0.5K
15:43 74.75 74.78 74.75 74.78 1.3K
15:44 74.78 74.78 74.78 74.78 0.3K
15:45 74.74 74.74 74.74 74.74 2.1K
15:46 74.70 74.70 74.70 74.70 0.9K
15:47 74.70 74.75 74.70 74.75 3.0K
15:48 74.79 74.79 74.74 74.74 1.5K
15:49 74.74 74.75 74.71 74.75 1.8K
15:50 74.65 74.65 74.65 74.65 5.2K
15:54 74.88 74.88 74.83 74.83 1.4K
15:55 74.78 74.78 74.71 74.71 1.7K
15:56 74.70 74.71 74.70 74.71 4.2K
15:57 74.70 74.70 74.70 74.69 2.1K
15:58 74.66 74.71 74.66 74.71 3.2K
15:59 74.71 74.72 74.65 74.72 63.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available