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
09:32 74.24 74.24 74.24 74.24 15.5K
09:36 74.33 74.33 74.25 74.25 0.6K
09:42 74.61 74.61 74.61 74.61 0.1K
09:43 74.52 74.52 74.52 74.52 0.5K
10:09 74.32 74.32 74.32 74.32 0.5K
10:21 74.17 74.17 74.17 74.17 1.0K
10:22 74.17 74.17 74.17 74.17 0.6K
10:31 74.15 74.15 74.15 74.15 0.7K
10:36 74.19 74.19 74.19 74.19 0.2K
10:37 74.11 74.11 74.11 74.11 0.6K
10:42 74.31 74.31 74.31 74.31 2.0K
10:43 74.39 74.39 74.39 74.39 0.3K
10:51 74.21 74.21 74.21 74.21 1.0K
10:52 74.16 74.16 74.16 74.16 0.6K
10:54 74.13 74.13 74.13 74.13 0.5K
10:55 74.13 74.13 74.13 74.13 0.4K
10:58 74.00 74.00 74.00 74.00 0.5K
11:00 74.15 74.15 74.15 74.15 0.4K
11:02 74.13 74.13 74.13 74.13 0.2K
11:03 74.20 74.20 74.20 74.20 0.4K
11:04 74.11 74.11 74.11 74.11 0.5K
11:05 74.15 74.15 74.15 74.15 0.6K
11:06 74.19 74.25 74.19 74.24 0.8K
11:07 74.25 74.27 74.17 74.17 2.0K
11:08 74.20 74.20 74.18 74.18 0.7K
11:09 74.12 74.12 74.12 74.12 0.6K
11:10 74.04 74.04 74.04 74.04 0.8K
11:11 74.11 74.11 74.11 74.11 0.9K
11:20 74.11 74.11 74.11 74.11 1.8K
11:30 74.09 74.09 74.09 74.09 0.5K
11:34 74.00 74.00 74.00 74.00 0.7K
11:37 74.08 74.08 74.02 74.02 0.3K
11:38 74.08 74.08 74.00 74.00 4.7K
11:41 74.08 74.08 74.08 74.08 1.1K
11:45 74.00 74.00 74.00 74.00 0.5K
11:49 74.01 74.01 74.01 74.01 0.8K
11:50 74.00 74.00 74.00 74.00 0.9K
11:51 74.07 74.07 74.07 74.07 0.3K
11:52 74.07 74.07 74.07 74.07 0.2K
11:53 74.00 74.00 73.91 73.91 2.8K
11:55 73.75 73.75 73.75 73.75 0.6K
11:56 73.85 73.85 73.85 73.85 0.2K
11:58 73.85 73.85 73.85 73.85 0.4K
12:00 73.93 74.01 73.93 73.93 3.6K
12:01 74.06 74.06 74.06 74.06 0.5K
12:05 73.88 73.88 73.88 73.88 1.1K
12:06 73.76 73.76 73.76 73.76 0.5K
12:10 73.78 73.78 73.78 73.78 0.8K
12:13 73.76 73.76 73.76 73.76 1.6K
12:21 73.80 73.80 73.80 73.80 0.6K
12:22 73.80 73.80 73.80 73.80 1.0K
12:23 73.82 73.82 73.82 73.82 0.9K
12:24 73.82 73.82 73.82 73.82 1.1K
12:26 73.88 73.88 73.88 73.88 1.3K
12:32 73.88 73.88 73.88 73.88 1.0K
12:35 73.97 73.97 73.97 73.97 1.4K
12:41 73.98 73.98 73.98 73.98 0.2K
12:42 74.00 74.00 74.00 74.00 0.1K
12:43 73.88 73.92 73.88 73.92 1.4K
12:45 73.88 73.88 73.88 73.88 0.7K
12:48 73.90 73.90 73.90 73.90 0.2K
12:50 74.01 74.01 74.01 74.01 1.7K
12:52 74.02 74.03 74.01 74.03 1.3K
12:53 74.03 74.03 74.03 74.03 1.5K
12:55 74.04 74.04 74.04 74.04 0.1K
12:56 74.06 74.06 74.06 74.06 1.0K
12:58 74.03 74.03 74.03 74.03 0.3K
12:59 74.01 74.11 74.01 74.11 0.5K
13:02 74.14 74.14 74.14 74.14 0.2K
13:04 73.98 73.98 73.98 73.98 0.1K
13:05 74.10 74.10 74.10 74.10 0.5K
13:08 74.10 74.10 74.05 74.05 1.3K
13:14 74.06 74.06 74.06 74.06 0.2K
13:15 74.13 74.13 74.07 74.07 1.5K
13:17 74.00 74.00 74.00 74.00 1.6K
13:19 73.89 73.89 73.88 73.88 20.0K
13:20 73.96 73.96 73.95 73.96 0.5K
13:21 74.05 74.05 74.05 74.05 0.3K
13:22 74.02 74.02 74.02 74.02 0.7K
13:26 74.00 74.00 74.00 74.00 0.3K
13:27 74.01 74.01 74.01 74.01 0.2K
13:29 74.02 74.02 74.02 74.02 1.7K
13:30 74.16 74.16 74.16 74.16 0.7K
13:32 74.29 74.39 74.29 74.29 3.3K
13:46 74.31 74.31 74.31 74.31 0.4K
13:50 74.47 74.47 74.47 74.47 0.3K
13:55 74.43 74.43 74.43 74.43 0.4K
14:04 74.49 74.49 74.49 74.49 0.4K
14:07 74.49 74.49 74.49 74.49 0.6K
14:12 74.59 74.59 74.59 74.59 1.1K
14:13 74.58 74.58 74.58 74.58 0.4K
14:17 74.55 74.55 74.55 74.55 0.3K
14:23 74.56 74.56 74.56 74.56 0.4K
14:32 74.55 74.59 74.55 74.59 0.5K
14:34 74.57 74.57 74.57 74.57 0.6K
14:37 74.63 74.63 74.63 74.63 0.8K
14:38 74.62 74.62 74.62 74.62 0.7K
14:40 74.78 74.78 74.78 74.78 0.2K
14:41 74.80 74.80 74.80 74.80 1.1K
14:42 74.87 74.93 74.87 74.89 1.8K
14:45 74.79 74.79 74.79 74.79 0.2K
14:46 74.77 74.77 74.77 74.77 2.3K
14:50 74.79 74.79 74.79 74.79 2.9K
14:56 74.81 74.81 74.81 74.81 0.4K
14:59 74.81 74.81 74.78 74.78 3.0K
15:02 74.95 74.95 74.95 74.95 2.8K
15:16 74.82 74.82 74.82 74.82 1.2K
15:20 74.88 74.88 74.75 74.75 4.2K
15:21 74.64 74.64 74.64 74.64 1.4K
15:23 74.67 74.67 74.67 74.67 2.1K
15:27 74.72 74.72 74.72 74.72 0.4K
15:29 74.78 74.78 74.78 74.78 0.8K
15:30 74.79 74.80 74.79 74.80 0.8K
15:31 74.80 74.85 74.80 74.85 0.8K
15:34 74.87 74.87 74.77 74.77 1.5K
15:35 74.81 74.81 74.81 74.81 0.5K
15:37 74.77 74.77 74.77 74.77 0.4K
15:38 74.81 74.81 74.78 74.78 2.6K
15:40 74.78 74.78 74.70 74.70 6.0K
15:41 74.70 74.78 74.70 74.78 2.3K
15:42 74.75 74.75 74.75 74.75 0.4K
15:43 74.81 74.81 74.81 74.81 0.4K
15:44 74.81 74.81 74.78 74.81 1.3K
15:45 74.73 74.81 74.73 74.81 3.2K
15:46 74.81 74.81 74.77 74.77 3.6K
15:47 74.77 74.77 74.58 74.63 2.6K
15:48 74.63 74.63 74.59 74.61 0.7K
15:49 74.67 74.67 74.67 74.67 0.2K
15:50 74.57 74.57 74.35 74.35 2.5K
15:51 74.36 74.36 74.32 74.32 0.7K
15:52 74.35 74.35 74.34 74.35 0.5K
15:53 74.35 74.35 74.35 74.35 1.4K
15:54 74.38 74.43 74.38 74.42 4.0K
15:55 74.37 74.37 74.37 74.37 2.1K
15:56 74.44 74.49 74.44 74.49 1.1K
15:57 74.53 74.60 74.53 74.60 1.4K
15:58 74.61 74.61 74.54 74.59 5.4K
15:59 74.59 74.59 74.44 74.56 54.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available