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 74.40 74.88 74.40 74.88 3.7K
09:31 74.73 74.73 74.73 74.73 0.2K
09:35 73.91 74.07 73.91 74.07 0.7K
09:37 74.25 74.79 74.25 74.79 0.4K
09:38 74.42 74.42 74.42 74.42 0.2K
09:42 74.54 74.54 74.54 74.54 0.1K
09:43 74.54 74.92 74.54 74.92 1.5K
09:49 74.53 74.53 74.53 74.53 0.3K
09:50 74.53 74.53 74.53 74.53 0.1K
09:52 74.77 74.77 74.77 74.77 0.3K
09:59 74.82 74.82 74.82 74.82 1.7K
10:11 74.77 74.77 74.77 74.77 0.4K
10:13 74.74 74.74 74.74 74.74 0.9K
10:16 74.74 74.74 74.74 74.74 1.6K
10:17 74.80 74.80 74.80 74.80 1.4K
10:21 74.78 74.78 74.78 74.78 0.2K
10:23 74.66 74.66 74.66 74.66 0.3K
10:24 74.77 74.77 74.77 74.77 1.0K
10:32 74.99 74.99 74.99 74.99 1.1K
10:34 75.01 75.01 75.01 75.01 0.8K
10:42 75.04 75.04 75.04 75.04 0.1K
10:43 75.04 75.04 75.04 75.04 0.1K
10:44 75.04 75.04 75.03 75.03 0.6K
10:46 75.03 75.03 75.03 75.03 0.1K
10:47 75.03 75.03 75.03 75.03 0.2K
10:48 74.97 74.97 74.97 74.97 0.4K
10:49 74.95 74.95 74.95 74.95 0.8K
10:50 74.85 74.85 74.85 74.85 1.1K
10:54 74.93 74.93 74.82 74.82 1.1K
10:58 74.81 74.81 74.81 74.81 0.3K
11:02 74.80 74.80 74.80 74.80 0.5K
11:08 74.84 74.84 74.84 74.84 1.3K
11:09 74.85 74.85 74.85 74.85 0.3K
11:11 74.91 74.91 74.90 74.90 0.7K
11:12 75.00 75.00 75.00 75.00 0.5K
11:14 75.09 75.09 74.93 74.93 1.6K
11:17 75.01 75.01 75.01 75.01 0.6K
11:23 74.96 74.96 74.96 74.96 0.1K
11:26 74.98 74.98 74.98 74.98 2.2K
11:32 74.68 74.68 74.68 74.68 1.7K
11:36 74.53 74.53 74.53 74.53 0.2K
11:39 74.53 74.53 74.53 74.53 0.2K
11:41 74.52 74.52 74.52 74.52 0.2K
11:43 74.52 74.52 74.52 74.52 0.3K
11:46 74.60 74.77 74.60 74.77 1.6K
11:47 74.48 74.48 74.48 74.48 1.0K
11:48 74.42 74.42 74.42 74.42 0.3K
11:50 74.43 74.43 74.43 74.43 0.1K
11:52 74.46 74.46 74.38 74.38 0.3K
11:54 74.41 74.41 74.41 74.41 0.3K
11:55 74.42 74.42 74.42 74.42 0.2K
11:56 74.43 74.43 74.43 74.43 0.1K
11:57 74.43 74.43 74.43 74.43 0.1K
11:58 74.29 74.40 74.29 74.40 0.5K
12:03 74.43 74.43 74.43 74.43 0.2K
12:09 74.44 74.44 74.44 74.44 0.1K
12:13 74.44 74.44 74.44 74.44 0.2K
12:14 74.55 74.55 74.55 74.55 0.8K
12:15 74.50 74.59 74.50 74.58 1.8K
12:16 74.59 74.59 74.59 74.59 0.1K
12:17 74.59 74.59 74.45 74.45 2.4K
12:18 74.53 74.53 74.41 74.42 4.2K
12:19 74.42 74.53 74.42 74.53 0.9K
12:20 74.52 74.52 74.52 74.52 0.5K
12:22 74.52 74.52 74.52 74.52 0.9K
12:23 74.52 74.52 74.52 74.52 4.8K
12:27 74.55 74.55 74.54 74.54 0.3K
12:28 74.50 74.50 74.50 74.50 0.9K
12:32 74.57 74.57 74.57 74.57 0.5K
12:33 74.54 74.54 74.54 74.54 0.6K
12:37 74.54 74.54 74.54 74.54 0.3K
12:40 74.51 74.51 74.51 74.51 4.8K
12:44 74.41 74.41 74.15 74.15 2.3K
12:48 74.01 74.01 74.01 74.01 0.4K
12:50 74.05 74.05 74.05 74.05 1.1K
12:54 74.04 74.04 73.92 73.92 1.4K
12:58 73.93 73.93 73.93 73.93 0.2K
12:59 73.87 73.87 73.87 73.87 1.0K
13:04 73.76 73.76 73.76 73.76 1.5K
13:06 73.57 73.57 73.57 73.57 2.0K
13:07 73.67 73.67 73.67 73.67 0.3K
13:08 73.49 73.57 73.49 73.57 2.5K
13:09 73.34 73.39 73.14 73.14 12.0K
13:11 73.47 73.64 73.47 73.64 3.1K
13:12 73.66 73.66 73.66 73.66 1.3K
13:17 73.29 73.29 72.84 72.87 13.0K
13:18 72.77 72.79 72.60 72.60 9.3K
13:19 72.76 72.76 72.76 72.76 1.3K
13:21 72.82 72.82 72.82 72.82 0.5K
13:22 72.86 72.86 72.86 72.86 1.9K
13:23 73.23 73.23 73.23 73.23 2.6K
13:26 73.13 73.13 73.13 73.13 2.2K
13:27 73.48 73.75 73.48 73.75 11.3K
13:28 73.63 73.63 73.63 73.63 2.2K
13:31 73.61 73.61 73.61 73.61 0.5K
13:34 73.57 73.72 73.57 73.69 4.0K
13:36 73.95 73.95 73.95 73.95 4.0K
13:39 73.98 74.00 73.91 73.91 0.9K
13:40 73.88 73.97 73.72 73.90 5.7K
13:41 73.72 73.90 73.69 73.71 8.6K
13:42 73.71 73.71 73.64 73.64 1.7K
13:45 73.64 73.64 73.56 73.56 1.0K
13:46 73.55 73.55 73.55 73.55 0.9K
13:52 73.53 73.85 73.53 73.85 2.1K
13:55 73.69 73.69 73.69 73.69 1.6K
13:57 73.61 73.61 73.61 73.61 0.4K
13:59 73.52 73.52 73.43 73.43 2.6K
14:00 73.42 73.42 73.42 73.42 0.5K
14:03 73.43 73.43 73.43 73.43 1.8K
14:13 73.49 73.49 73.49 73.49 1.0K
14:15 73.54 73.54 73.54 73.54 0.6K
14:17 73.56 73.56 73.56 73.56 2.3K
14:24 73.42 73.42 73.42 73.42 4.8K
14:25 73.51 73.51 73.51 73.51 0.7K
14:26 73.51 73.51 73.51 73.51 1.0K
14:30 73.68 73.82 73.68 73.82 3.0K
14:32 73.82 73.82 73.82 73.82 0.2K
14:33 73.76 74.01 73.76 74.01 1.5K
14:34 74.04 74.10 73.99 73.99 2.8K
14:35 73.99 73.99 73.88 73.88 0.4K
14:36 73.99 73.99 73.87 73.99 1.6K
14:37 73.99 73.99 73.99 73.99 0.8K
14:38 74.15 74.26 74.15 74.26 3.1K
14:39 74.13 74.13 74.13 74.13 0.5K
14:40 74.13 74.13 74.13 74.13 1.0K
14:43 74.12 74.39 74.12 74.39 6.4K
14:46 74.37 74.40 74.34 74.34 13.3K
14:50 74.17 74.17 74.17 74.17 1.9K
14:51 74.20 74.20 74.20 74.20 1.3K
14:53 74.17 74.17 74.17 74.17 0.5K
14:54 74.19 74.19 74.19 74.19 1.0K
14:56 74.13 74.17 74.13 74.17 1.0K
14:57 74.13 74.13 74.13 74.13 1.6K
14:58 74.13 74.21 74.00 74.21 4.7K
14:59 74.19 74.22 74.19 74.22 0.9K
15:00 74.19 74.28 74.19 74.28 1.9K
15:01 74.35 74.43 74.35 74.40 6.5K
15:02 74.40 74.40 74.23 74.33 1.9K
15:03 74.33 74.33 74.33 74.33 0.3K
15:04 74.38 74.38 74.38 74.38 0.8K
15:07 74.41 74.41 74.41 74.41 0.1K
15:08 74.38 74.44 74.27 74.44 1.6K
15:12 74.48 74.48 74.48 74.47 0.5K
15:13 74.52 74.52 74.52 74.52 0.6K
15:15 74.52 74.52 74.52 74.52 0.3K
15:16 74.50 74.50 74.44 74.49 0.8K
15:17 74.49 74.49 74.49 74.49 0.4K
15:18 74.47 74.47 74.46 74.46 0.9K
15:20 74.47 74.47 74.47 74.47 0.1K
15:21 74.52 74.52 74.52 74.52 1.1K
15:22 74.54 74.54 74.54 74.54 1.2K
15:24 74.58 74.58 74.58 74.58 0.9K
15:25 74.60 74.60 74.60 74.60 1.0K
15:27 74.58 74.58 74.53 74.53 2.5K
15:28 74.54 74.54 74.51 74.51 0.5K
15:29 74.50 74.58 74.50 74.58 2.7K
15:30 74.54 74.62 74.54 74.61 1.3K
15:31 74.61 74.64 74.61 74.61 3.6K
15:32 74.57 74.57 74.55 74.55 2.4K
15:33 74.50 74.59 74.50 74.59 1.1K
15:34 74.48 74.48 74.43 74.43 0.6K
15:35 74.45 74.54 74.45 74.54 1.9K
15:36 74.63 74.66 74.63 74.66 0.9K
15:37 74.76 74.87 74.76 74.87 3.9K
15:41 74.63 74.63 74.63 74.63 1.4K
15:43 74.64 74.64 74.64 74.64 0.4K
15:44 74.64 74.64 74.64 74.64 0.6K
15:45 74.64 74.64 74.64 74.64 0.4K
15:46 74.64 74.64 74.64 74.64 0.7K
15:47 74.65 74.65 74.65 74.65 0.6K
15:48 74.66 74.66 74.66 74.66 1.2K
15:49 74.69 74.69 74.69 74.69 2.3K
15:50 74.75 74.77 74.66 74.66 0.8K
15:51 74.70 74.70 74.70 74.70 2.3K
15:53 74.79 74.79 74.68 74.69 3.5K
15:54 74.70 74.78 74.70 74.73 3.2K
15:55 74.67 74.70 74.64 74.66 8.7K
15:56 74.66 74.76 74.66 74.76 1.9K
15:57 74.75 74.75 74.63 74.68 6.2K
15:58 74.68 74.78 74.67 74.72 6.0K
15:59 74.72 74.86 74.72 74.73 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available