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 75.29 75.44 75.26 75.44 5.0K
09:32 75.46 75.46 75.46 75.46 0.9K
09:34 75.53 75.53 75.53 75.53 0.6K
09:38 76.01 76.01 76.01 76.01 0.2K
09:39 75.94 75.94 75.94 75.94 2.4K
09:44 76.21 76.21 76.21 76.21 1.2K
09:46 76.05 76.05 76.05 76.05 0.8K
09:48 76.08 76.08 76.08 76.08 0.8K
09:54 75.85 75.85 75.51 75.60 3.9K
09:55 75.89 75.93 75.89 75.93 2.9K
09:56 76.30 76.56 76.30 76.56 2.6K
09:57 76.56 76.56 76.56 76.56 0.6K
09:58 76.68 77.31 76.68 77.31 4.4K
09:59 76.88 76.88 76.88 76.88 1.3K
10:01 77.12 77.12 77.12 77.11 2.5K
10:02 76.90 77.01 76.90 77.01 4.0K
10:03 77.01 77.01 77.01 77.01 2.1K
10:04 77.01 77.01 77.01 77.01 1.4K
10:05 77.02 77.02 77.02 77.02 0.7K
10:06 76.97 76.97 76.97 76.97 1.6K
10:07 77.03 77.03 77.03 77.03 0.6K
10:08 77.02 77.02 77.02 77.02 0.6K
10:09 76.68 76.68 76.68 76.68 1.2K
10:12 76.50 76.50 76.50 76.50 0.7K
10:14 76.55 76.55 76.55 76.55 1.5K
10:15 76.55 76.55 76.54 76.54 0.7K
10:17 76.54 76.55 76.54 76.55 0.4K
10:18 76.66 76.66 76.66 76.66 0.3K
10:19 76.60 76.65 76.60 76.65 0.7K
10:20 76.59 76.60 76.59 76.60 0.7K
10:21 76.62 76.76 76.62 76.76 5.2K
10:22 77.00 77.03 77.00 77.00 4.8K
10:26 77.37 77.40 77.37 77.40 1.2K
10:27 77.29 77.29 77.29 77.29 0.3K
10:28 77.21 77.24 77.21 77.24 1.2K
10:30 77.14 77.14 77.14 77.14 0.5K
10:31 77.20 77.20 77.16 77.16 0.2K
10:32 77.16 77.16 77.16 77.16 0.5K
10:34 77.08 77.20 77.08 77.19 1.6K
10:35 77.24 77.24 77.24 77.24 0.2K
10:36 77.37 77.37 77.24 77.31 1.3K
10:37 77.24 77.24 77.24 77.24 0.5K
10:39 77.33 77.33 77.33 77.33 0.5K
10:40 77.32 77.32 77.32 77.32 0.5K
10:41 77.35 77.35 77.24 77.24 0.8K
10:42 77.24 77.25 77.24 77.25 0.4K
10:43 77.25 77.34 77.25 77.33 0.3K
10:44 77.25 77.34 77.25 77.34 1.1K
10:45 77.28 77.28 77.28 77.28 0.2K
10:46 77.29 77.39 77.29 77.39 1.7K
10:47 77.37 77.42 77.37 77.42 0.4K
10:48 77.37 77.37 77.37 77.37 0.7K
10:49 77.37 77.37 77.37 77.37 1.1K
10:50 77.44 77.44 77.38 77.38 0.3K
10:51 77.38 77.38 77.36 77.36 1.2K
10:52 77.36 77.36 77.36 77.36 2.8K
10:53 77.54 77.54 77.54 77.54 1.0K
10:56 77.63 77.63 77.63 77.63 0.3K
10:57 77.51 77.51 77.48 77.47 0.9K
10:58 77.48 77.48 77.48 77.48 1.7K
10:59 77.49 77.49 77.49 77.49 0.4K
11:00 77.58 77.58 77.58 77.58 1.2K
11:02 77.73 77.73 77.73 77.73 1.3K
11:03 77.94 77.94 77.84 77.83 1.4K
11:04 78.00 78.15 78.00 78.15 12.7K
11:05 78.16 78.17 78.14 78.17 1.5K
11:06 78.16 78.22 78.16 78.22 0.8K
11:07 78.32 78.32 78.32 78.32 2.2K
11:08 78.28 78.28 78.28 78.28 0.1K
11:09 78.28 78.40 78.28 78.40 1.7K
11:10 78.48 78.50 78.48 78.50 0.7K
11:11 78.50 78.50 78.50 78.50 0.1K
11:12 78.53 78.53 78.53 78.53 1.1K
11:13 78.54 78.54 78.45 78.45 5.3K
11:14 78.43 78.43 78.43 78.43 0.6K
11:15 78.51 78.51 78.42 78.42 4.6K
11:16 78.42 78.53 78.42 78.53 2.3K
11:17 78.61 78.61 78.61 78.61 0.1K
11:18 78.58 78.61 78.51 78.61 4.5K
11:19 78.65 78.65 78.65 78.65 2.1K
11:20 78.60 78.60 78.51 78.51 1.0K
11:21 78.52 78.60 78.52 78.60 1.1K
11:22 78.69 78.69 78.69 78.69 1.5K
11:24 78.64 78.68 78.64 78.64 3.5K
11:25 78.68 78.68 78.68 78.68 0.7K
11:27 78.76 78.79 78.76 78.79 1.1K
11:28 78.88 78.88 78.88 78.88 0.7K
11:31 78.87 78.87 78.87 78.86 1.0K
11:32 78.72 78.72 78.72 78.72 1.8K
11:33 78.74 78.74 78.74 78.74 1.8K
11:34 78.89 78.90 78.89 78.90 2.3K
11:35 78.88 78.88 78.88 78.88 1.1K
11:38 78.76 78.76 78.76 78.76 0.7K
11:39 78.75 78.75 78.75 78.75 1.3K
11:40 78.75 78.75 78.75 78.75 0.4K
11:41 78.73 78.73 78.72 78.72 2.7K
11:43 78.64 78.64 78.64 78.64 0.9K
11:44 78.63 78.63 78.63 78.63 3.0K
11:46 78.53 78.57 78.49 78.57 2.0K
11:48 78.34 78.36 78.34 78.36 1.2K
11:49 78.39 78.39 78.39 78.39 1.3K
11:50 78.48 78.48 78.48 78.48 1.9K
11:51 78.57 78.57 78.54 78.54 0.7K
11:52 78.60 78.60 78.56 78.56 1.6K
11:57 78.57 78.57 78.57 78.57 0.3K
11:58 78.72 78.72 78.72 78.72 1.5K
11:59 78.79 79.05 78.79 79.05 8.2K
12:00 79.05 79.05 78.97 78.99 9.8K
12:01 79.11 79.16 79.11 79.16 2.8K
12:02 79.25 79.25 79.19 79.19 4.6K
12:04 79.02 79.02 78.94 78.94 0.6K
12:05 78.89 78.89 78.89 78.89 0.8K
12:07 78.92 78.94 78.87 78.87 4.2K
12:08 78.98 79.00 78.98 79.00 1.6K
12:11 78.93 78.93 78.93 78.93 0.3K
12:12 78.94 78.94 78.94 78.94 0.2K
12:13 79.10 79.10 79.10 79.10 0.7K
12:14 79.22 79.22 79.22 79.22 1.0K
12:15 79.09 79.09 79.09 79.09 0.4K
12:17 79.15 79.15 79.15 79.15 1.1K
12:18 79.16 79.16 79.16 79.16 0.8K
12:20 79.14 79.14 79.14 79.14 0.6K
12:21 79.36 79.36 79.32 79.32 5.4K
12:22 79.31 79.31 79.31 79.31 4.7K
12:25 79.29 79.29 79.29 79.29 0.3K
12:26 79.37 79.37 79.29 79.29 1.0K
12:27 79.38 79.38 79.38 79.38 2.1K
12:28 79.55 79.55 79.43 79.43 0.9K
12:29 79.40 79.40 79.25 79.34 12.0K
12:30 79.34 79.34 79.34 79.33 1.2K
12:31 79.23 79.30 79.23 79.30 0.8K
12:32 79.28 79.34 79.28 79.34 0.4K
12:33 79.32 79.32 79.32 79.32 0.3K
12:34 79.41 79.41 79.41 79.41 1.4K
12:35 79.27 79.27 79.27 79.27 0.6K
12:38 79.35 79.35 79.35 79.35 0.1K
12:39 79.38 79.38 79.38 79.38 0.4K
12:41 79.38 79.39 79.38 79.39 1.1K
12:42 79.40 79.40 79.40 79.40 0.4K
12:44 79.42 79.47 79.42 79.47 0.4K
12:46 79.37 79.37 79.37 79.37 0.3K
12:48 79.18 79.18 79.10 79.10 2.3K
12:49 79.22 79.22 79.22 79.22 2.6K
12:57 79.17 79.17 79.05 79.05 6.1K
12:59 78.99 78.99 78.99 78.99 0.4K
13:00 79.01 79.01 79.01 79.01 1.0K
13:03 79.05 79.07 78.98 79.07 1.4K
13:08 79.06 79.06 79.05 79.05 3.8K
13:09 79.05 79.05 79.05 79.05 1.2K
13:10 78.88 78.88 78.88 78.88 0.3K
13:11 78.46 78.46 78.46 78.46 0.8K
13:13 78.46 78.46 78.46 78.46 0.5K
13:14 78.46 78.46 78.46 78.46 0.5K
13:17 78.55 78.55 78.55 78.54 0.6K
13:20 78.41 78.41 78.41 78.41 2.6K
13:22 78.19 78.20 78.19 78.20 0.8K
13:23 78.14 78.21 78.14 78.21 0.2K
13:24 78.24 78.24 78.24 78.24 1.8K
13:26 78.39 78.39 78.39 78.39 0.9K
13:27 78.35 78.36 78.28 78.28 0.9K
13:28 78.28 78.28 78.28 78.28 0.7K
13:29 78.26 78.26 78.26 78.26 0.3K
13:30 78.28 78.34 78.28 78.33 4.0K
13:31 78.33 78.47 78.32 78.47 1.5K
13:33 78.33 78.33 78.33 78.33 1.4K
13:34 78.37 78.37 78.37 78.36 0.8K
13:37 78.33 78.33 78.19 78.19 1.2K
13:38 78.33 78.33 78.33 78.33 0.3K
13:40 78.33 78.33 78.33 78.33 1.0K
13:42 78.45 78.46 78.33 78.46 1.0K
13:43 78.35 78.35 78.35 78.35 0.2K
13:45 78.34 78.34 78.34 78.34 0.1K
13:46 78.44 78.44 78.44 78.44 0.5K
13:48 78.37 78.37 78.37 78.36 0.8K
13:52 78.34 78.34 78.34 78.33 3.6K
13:53 78.42 78.42 78.42 78.42 1.0K
13:54 78.36 78.36 78.36 78.36 2.1K
13:56 78.41 78.41 78.41 78.41 0.4K
13:57 78.30 78.30 78.30 78.30 1.2K
14:00 78.32 78.32 78.32 78.32 0.8K
14:01 78.32 78.32 78.32 78.32 0.2K
14:02 78.34 78.34 78.34 78.34 0.2K
14:03 78.46 78.46 78.46 78.46 0.8K
14:05 78.53 78.53 78.53 78.53 1.1K
14:11 78.57 78.57 78.57 78.57 0.4K
14:13 78.57 78.57 78.57 78.57 0.6K
14:16 78.70 78.70 78.70 78.69 0.2K
14:18 78.61 78.61 78.61 78.61 1.1K
14:20 78.72 78.82 78.72 78.82 0.4K
14:21 78.72 78.72 78.72 78.72 0.5K
14:23 78.81 78.81 78.81 78.81 0.2K
14:24 78.82 78.82 78.81 78.81 0.5K
14:25 78.81 78.81 78.80 78.80 1.3K
14:26 78.77 78.83 78.77 78.83 1.9K
14:27 78.77 78.77 78.77 78.77 0.9K
14:30 78.74 78.74 78.74 78.74 0.4K
14:31 78.74 78.74 78.74 78.74 0.3K
14:33 78.75 78.75 78.75 78.75 0.3K
14:36 78.74 78.86 78.74 78.86 1.4K
14:38 78.95 78.95 78.95 78.95 1.6K
14:41 78.99 78.99 78.99 78.99 2.4K
14:42 79.02 79.05 79.02 79.05 1.5K
14:44 79.05 79.05 79.05 79.05 2.5K
14:46 78.82 78.82 78.82 78.82 0.8K
14:47 78.76 78.76 78.76 78.76 1.2K
14:51 78.74 78.80 78.74 78.74 1.0K
14:52 78.74 78.74 78.74 78.74 8.1K
14:55 78.84 78.84 78.84 78.84 0.5K
14:56 78.84 78.84 78.83 78.83 0.4K
14:57 78.83 78.83 78.82 78.82 0.4K
14:58 78.83 78.83 78.83 78.83 1.8K
14:59 78.83 78.83 78.82 78.82 1.0K
15:00 78.83 78.95 78.83 78.95 1.6K
15:01 78.91 78.91 78.91 78.91 0.6K
15:02 78.89 78.89 78.89 78.89 0.5K
15:03 78.86 78.86 78.86 78.86 1.0K
15:05 78.80 78.94 78.80 78.94 1.0K
15:06 78.90 78.98 78.90 78.90 0.9K
15:07 79.00 79.00 79.00 79.00 1.2K
15:09 79.00 79.00 78.92 78.92 3.7K
15:10 78.88 78.88 78.88 78.88 0.5K
15:11 78.87 78.87 78.85 78.85 1.2K
15:12 78.87 78.87 78.87 78.87 0.8K
15:14 78.87 78.87 78.87 78.87 0.7K
15:15 78.87 78.87 78.81 78.81 2.0K
15:16 78.73 78.73 78.73 78.72 0.9K
15:17 78.69 78.69 78.55 78.55 1.9K
15:18 78.62 78.62 78.60 78.60 1.3K
15:19 78.58 78.58 78.54 78.54 2.3K
15:20 78.61 78.61 78.61 78.61 0.1K
15:21 78.61 78.61 78.61 78.61 0.6K
15:22 78.67 78.67 78.67 78.67 0.7K
15:23 78.60 78.60 78.60 78.60 0.6K
15:24 78.60 78.60 78.60 78.60 1.0K
15:26 78.64 78.64 78.64 78.64 0.6K
15:27 78.70 78.70 78.67 78.67 1.3K
15:28 78.62 78.62 78.62 78.62 0.4K
15:29 78.68 78.69 78.68 78.69 0.4K
15:30 78.71 78.71 78.67 78.68 1.8K
15:31 78.66 78.79 78.66 78.79 2.2K
15:32 78.76 78.76 78.76 78.76 0.8K
15:33 78.75 78.80 78.75 78.78 1.9K
15:34 78.79 78.80 78.79 78.80 0.8K
15:35 78.76 78.76 78.76 78.76 0.8K
15:36 78.77 78.78 78.77 78.78 2.6K
15:37 78.78 78.78 78.78 78.78 0.6K
15:38 78.78 78.78 78.69 78.69 2.5K
15:39 78.72 78.72 78.69 78.69 1.7K
15:40 78.69 78.69 78.69 78.69 0.3K
15:41 78.69 78.77 78.69 78.77 3.4K
15:43 78.92 78.92 78.91 78.91 0.6K
15:44 78.98 78.98 78.98 78.98 1.0K
15:45 79.01 79.01 79.01 79.01 1.2K
15:47 78.91 79.05 78.91 79.05 2.7K
15:48 78.97 78.99 78.96 78.97 5.5K
15:49 79.04 79.04 79.04 79.04 1.8K
15:50 78.96 78.96 78.89 78.91 3.6K
15:51 78.91 78.96 78.84 78.88 4.3K
15:52 78.91 78.91 78.90 78.90 3.4K
15:53 78.90 78.90 78.90 78.90 4.4K
15:54 78.95 79.07 78.95 78.95 3.9K
15:55 78.97 78.97 78.77 78.77 23.6K
15:56 78.77 78.77 78.66 78.73 7.1K
15:57 78.69 78.72 78.44 78.44 19.0K
15:58 78.38 78.50 78.38 78.50 13.9K
15:59 78.43 78.44 78.36 78.40 152.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available