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 78.96 78.96 78.90 78.90 4.8K
09:32 79.20 79.20 79.20 79.19 0.5K
09:34 79.20 79.20 79.20 79.19 2.0K
09:35 79.49 79.49 79.20 79.19 0.4K
09:36 79.34 79.34 79.20 79.20 2.1K
09:37 79.39 79.39 79.39 79.39 1.6K
09:38 79.49 79.62 79.49 79.62 2.2K
09:40 79.73 79.73 79.28 79.28 0.3K
09:41 79.54 79.71 79.54 79.71 0.4K
09:42 79.42 79.42 79.42 79.42 0.1K
09:43 79.73 79.73 79.42 79.65 0.4K
09:44 79.67 79.67 79.67 79.67 0.2K
09:45 79.73 79.73 79.73 79.73 0.5K
09:47 79.66 79.66 79.66 79.66 0.2K
09:48 79.67 79.67 79.67 79.67 0.4K
09:50 79.42 79.42 79.42 79.42 0.4K
09:52 79.42 79.42 79.41 79.42 0.8K
09:54 79.73 79.73 79.73 79.73 0.2K
09:55 79.39 79.39 79.39 79.39 0.6K
09:57 79.41 79.41 79.41 79.41 0.2K
10:00 79.40 79.64 79.40 79.41 5.1K
10:02 79.39 79.39 79.37 79.37 1.2K
10:06 79.43 79.43 79.43 79.43 1.2K
10:10 79.37 79.37 79.37 79.36 0.7K
10:11 79.37 79.37 79.37 79.36 1.4K
10:13 79.09 79.09 79.09 79.09 1.2K
10:14 79.28 79.28 79.19 79.19 0.9K
10:15 79.20 79.20 79.20 79.19 0.6K
10:16 79.20 79.29 79.20 79.19 1.2K
10:17 79.16 79.16 79.16 79.16 1.0K
10:20 79.14 79.27 79.14 79.27 0.3K
10:21 79.14 79.14 79.14 79.14 1.3K
10:23 79.29 79.46 79.29 79.46 1.2K
10:30 79.45 79.45 79.31 79.31 0.2K
10:31 79.29 79.29 79.29 79.29 0.8K
10:32 79.35 79.35 79.35 79.35 0.9K
10:35 79.44 79.44 79.44 79.44 0.3K
10:37 79.37 79.37 79.35 79.35 3.0K
10:38 79.35 79.35 79.34 79.34 0.4K
10:39 79.35 79.39 79.35 79.39 7.3K
10:40 79.61 79.61 79.55 79.55 1.1K
10:42 79.58 79.58 79.57 79.57 0.8K
10:46 79.59 79.59 79.59 79.59 0.2K
10:48 79.58 79.58 79.58 79.58 0.5K
10:49 79.75 79.77 79.75 79.77 0.7K
10:50 79.51 79.51 79.51 79.51 0.5K
10:52 79.77 79.77 79.77 79.77 0.1K
10:53 79.60 79.60 79.60 79.60 0.2K
10:54 79.60 79.60 79.60 79.60 0.1K
10:55 79.77 79.77 79.77 79.77 0.2K
10:56 79.76 79.76 79.61 79.61 1.2K
10:58 79.42 79.42 79.42 79.42 0.5K
10:59 79.76 79.84 79.61 79.84 1.4K
11:00 79.70 79.70 79.70 79.69 1.5K
11:01 79.70 79.72 79.70 79.69 2.6K
11:02 79.82 79.82 79.82 79.82 1.0K
11:07 79.76 79.76 79.76 79.76 0.6K
11:09 79.74 79.74 79.74 79.74 1.6K
11:10 79.74 79.84 79.74 79.84 0.9K
11:11 79.84 79.84 79.84 79.84 1.7K
11:12 79.86 79.86 79.86 79.86 0.3K
11:14 79.99 79.99 79.99 79.99 0.6K
11:15 79.88 80.00 79.87 80.00 0.9K
11:18 79.87 79.87 79.87 79.87 0.4K
11:19 79.88 79.88 79.88 79.88 0.7K
11:20 80.10 80.13 80.10 80.13 4.5K
11:21 80.12 80.12 79.99 80.01 10.0K
11:23 80.04 80.04 79.94 79.94 6.4K
11:24 79.94 79.94 79.94 79.94 0.7K
11:25 80.10 80.10 80.10 80.10 0.3K
11:26 79.94 79.94 79.94 79.94 0.7K
11:27 79.94 79.94 79.94 79.94 0.6K
11:28 80.08 80.08 80.08 80.08 0.3K
11:30 79.92 79.92 79.92 79.92 0.7K
11:31 79.88 79.88 79.84 79.84 2.1K
11:32 79.79 79.86 79.79 79.86 1.5K
11:33 79.88 79.88 79.83 79.83 0.5K
11:34 79.80 79.80 79.80 79.80 0.7K
11:36 79.76 79.76 79.76 79.76 2.5K
11:41 79.76 79.76 79.76 79.76 0.4K
11:42 79.76 79.76 79.76 79.76 0.5K
11:43 79.76 79.76 79.76 79.76 1.6K
11:44 79.67 79.70 79.67 79.70 0.5K
11:45 79.77 79.78 79.77 79.78 2.4K
11:47 79.72 79.72 79.71 79.71 1.0K
11:48 79.71 79.71 79.71 79.71 1.4K
11:49 79.70 79.70 79.70 79.70 0.6K
11:50 79.71 79.71 79.69 79.69 4.7K
11:52 79.68 79.68 79.68 79.68 0.5K
11:53 79.59 79.61 79.55 79.55 6.1K
11:54 79.38 79.38 79.38 79.38 0.6K
11:55 79.38 79.38 79.38 79.38 0.2K
11:57 79.37 79.37 79.37 79.37 0.1K
11:58 79.38 79.38 79.38 79.38 0.2K
11:59 79.37 79.68 79.37 79.68 3.1K
12:00 79.67 79.67 79.54 79.54 0.4K
12:01 79.68 79.68 79.53 79.53 2.9K
12:02 79.49 79.49 79.41 79.41 3.1K
12:03 79.44 79.47 79.44 79.47 2.2K
12:06 79.39 79.39 79.39 79.39 0.2K
12:07 79.39 79.51 79.39 79.51 1.5K
12:08 79.54 79.54 79.54 79.54 0.4K
12:09 79.59 79.59 79.59 79.59 2.1K
12:10 79.45 79.45 79.45 79.45 1.4K
12:15 79.29 79.39 79.29 79.39 2.3K
12:17 79.33 79.33 79.25 79.25 1.5K
12:19 79.07 79.07 79.06 79.06 0.3K
12:20 79.07 79.07 79.00 79.00 0.3K
12:21 78.97 78.98 78.90 78.96 7.9K
12:22 78.96 78.96 78.96 78.96 1.9K
12:25 79.07 79.07 79.07 79.07 0.4K
12:26 79.19 79.19 79.05 79.05 0.8K
12:29 79.21 79.21 79.21 79.21 0.6K
12:31 79.32 79.32 79.32 79.32 1.2K
12:32 79.30 79.30 79.30 79.30 1.9K
12:33 79.27 79.27 79.27 79.27 0.8K
12:37 79.18 79.22 79.18 79.22 0.4K
12:38 79.19 79.19 79.00 79.00 2.5K
12:40 79.02 79.02 79.02 79.02 1.6K
12:41 78.99 78.99 78.99 78.99 3.1K
12:44 79.11 79.18 79.11 79.18 11.2K
12:46 79.07 79.10 79.07 79.10 0.2K
12:47 79.06 79.06 79.06 79.06 0.3K
12:48 79.09 79.13 79.03 79.13 7.4K
12:49 78.98 78.98 78.98 78.97 0.2K
12:50 78.90 78.90 78.90 78.90 0.5K
12:51 78.85 78.85 78.85 78.85 1.2K
12:53 79.09 79.09 79.04 79.04 1.3K
12:54 79.18 79.18 79.12 79.12 0.5K
12:55 79.08 79.09 79.08 79.09 1.6K
12:56 79.27 79.27 79.27 79.27 0.5K
12:57 79.30 79.30 79.30 79.30 0.5K
12:58 79.35 79.35 79.35 79.35 0.4K
13:00 79.03 79.03 79.03 79.03 3.0K
13:03 79.27 79.27 79.27 79.27 1.7K
13:04 79.36 79.36 79.36 79.36 0.2K
13:05 79.24 79.24 79.24 79.24 0.2K
13:09 79.21 79.21 79.21 79.21 0.7K
13:10 79.22 79.22 79.22 79.22 0.3K
13:11 79.21 79.21 79.21 79.21 0.7K
13:13 79.39 79.39 79.21 79.21 0.9K
13:16 79.23 79.27 79.23 79.27 0.5K
13:17 79.36 79.36 79.36 79.36 0.1K
13:18 79.14 79.14 79.14 79.14 0.7K
13:20 79.20 79.20 79.20 79.20 0.1K
13:21 79.23 79.23 79.23 79.23 0.2K
13:22 79.28 79.34 79.25 79.33 8.1K
13:23 79.27 79.27 79.25 79.25 0.8K
13:24 79.34 79.34 79.34 79.34 3.3K
13:25 79.30 79.30 79.30 79.30 0.7K
13:29 79.25 79.25 79.25 79.25 0.5K
13:30 79.27 79.27 79.27 79.27 0.1K
13:31 79.35 79.35 79.26 79.26 0.5K
13:32 79.26 79.26 79.18 79.18 5.4K
13:33 79.22 79.22 79.22 79.22 2.2K
13:34 79.25 79.25 79.23 79.23 2.8K
13:35 79.14 79.14 79.14 79.14 0.3K
13:37 79.11 79.11 79.11 79.11 1.4K
13:38 79.11 79.21 79.11 79.21 2.4K
13:41 79.22 79.22 79.22 79.22 0.4K
13:42 79.24 79.24 79.24 79.24 0.4K
13:43 79.24 79.26 79.24 79.26 2.5K
13:46 79.21 79.29 79.21 79.29 0.9K
13:48 79.22 79.22 79.22 79.22 0.3K
13:49 79.21 79.23 79.21 79.23 1.1K
13:51 79.30 79.30 79.30 79.30 0.3K
13:54 79.38 79.38 79.38 79.38 0.9K
13:57 79.27 79.41 79.27 79.41 1.5K
13:58 79.42 79.42 79.42 79.42 0.1K
13:59 79.41 79.41 79.41 79.41 0.5K
14:01 79.43 79.44 79.43 79.44 1.1K
14:02 79.37 79.37 79.37 79.36 0.9K
14:03 79.34 79.34 79.30 79.33 4.7K
14:04 79.42 79.44 79.42 79.44 1.4K
14:06 79.41 79.41 79.41 79.41 0.2K
14:07 79.46 79.46 79.46 79.46 0.9K
14:08 79.51 79.51 79.47 79.47 0.5K
14:10 79.37 79.37 79.37 79.37 0.5K
14:13 79.50 79.50 79.50 79.50 0.3K
14:14 79.39 79.39 79.39 79.39 0.8K
14:15 79.50 79.50 79.50 79.50 1.6K
14:16 79.55 79.55 79.55 79.55 1.1K
14:17 79.59 79.59 79.59 79.59 0.2K
14:18 79.51 79.51 79.51 79.51 1.1K
14:20 79.53 79.53 79.40 79.40 0.9K
14:23 79.45 79.52 79.45 79.52 0.7K
14:24 79.52 79.52 79.51 79.51 0.8K
14:25 79.51 79.60 79.51 79.51 1.4K
14:26 79.51 79.51 79.51 79.51 0.2K
14:27 79.51 79.51 79.51 79.51 1.0K
14:28 79.41 79.49 79.31 79.31 1.3K
14:29 79.28 79.34 79.28 79.34 0.3K
14:30 79.27 79.27 79.27 79.27 0.1K
14:31 79.27 79.44 79.24 79.44 2.7K
14:33 79.42 79.42 79.42 79.42 0.3K
14:35 79.47 79.47 79.47 79.47 0.5K
14:36 79.35 79.35 79.35 79.35 0.3K
14:37 79.34 79.47 79.33 79.33 0.8K
14:38 79.33 79.33 79.33 79.33 1.0K
14:39 79.43 79.43 79.43 79.43 0.2K
14:40 79.33 79.33 79.33 79.33 0.1K
14:41 79.32 79.32 79.32 79.32 1.0K
14:42 79.32 79.32 79.32 79.32 1.3K
14:44 79.21 79.21 79.21 79.21 0.5K
14:45 79.22 79.30 79.21 79.21 1.6K
14:47 79.27 79.27 79.27 79.27 0.1K
14:48 79.26 79.28 79.21 79.28 1.5K
14:49 79.29 79.29 79.20 79.20 1.4K
14:50 79.06 79.13 79.06 79.13 1.3K
14:51 79.17 79.17 79.17 79.17 1.1K
14:52 79.13 79.20 79.13 79.19 1.4K
14:53 79.12 79.12 79.12 79.11 1.7K
14:54 79.20 79.20 79.20 79.19 0.3K
14:55 79.20 79.21 79.20 79.21 1.6K
14:56 79.26 79.26 79.26 79.26 0.5K
14:57 79.27 79.27 79.27 79.27 0.4K
14:58 79.29 79.29 79.29 79.29 0.5K
14:59 79.20 79.29 79.20 79.29 1.1K
15:00 79.19 79.19 79.19 79.19 0.5K
15:01 79.19 79.19 79.16 79.16 1.0K
15:02 79.19 79.19 79.11 79.19 2.0K
15:03 79.18 79.19 79.18 79.19 0.8K
15:04 79.14 79.14 79.14 79.14 3.3K
15:05 79.27 79.28 79.23 79.22 2.5K
15:06 79.30 79.30 79.30 79.30 0.9K
15:07 79.42 79.42 79.31 79.31 2.6K
15:10 79.49 79.49 79.42 79.42 1.3K
15:12 79.46 79.46 79.46 79.46 0.5K
15:13 79.50 79.50 79.50 79.50 0.5K
15:14 79.40 79.49 79.40 79.47 1.8K
15:15 79.38 79.38 79.38 79.38 1.9K
15:16 79.45 79.45 79.44 79.44 0.5K
15:17 79.48 79.48 79.45 79.45 2.0K
15:18 79.56 79.56 79.48 79.48 0.7K
15:19 79.44 79.51 79.44 79.51 0.7K
15:20 79.44 79.47 79.44 79.47 0.6K
15:21 79.40 79.40 79.35 79.36 1.4K
15:22 79.45 79.47 79.30 79.30 7.1K
15:25 79.39 79.39 79.27 79.27 4.5K
15:26 79.26 79.26 79.26 79.26 1.1K
15:27 79.13 79.13 79.01 79.08 2.1K
15:28 79.03 79.03 79.03 79.03 0.3K
15:29 79.03 79.04 79.03 79.04 0.7K
15:30 78.99 78.99 78.95 78.95 2.5K
15:31 78.93 78.98 78.93 78.97 1.6K
15:32 78.99 78.99 78.97 78.97 1.8K
15:33 78.74 78.74 78.74 78.74 1.6K
15:34 78.79 78.79 78.62 78.62 2.9K
15:35 78.72 78.72 78.72 78.72 0.4K
15:36 78.61 78.62 78.51 78.62 3.0K
15:38 78.67 78.79 78.67 78.72 3.8K
15:39 78.72 78.72 78.72 78.72 1.2K
15:40 78.87 78.87 78.87 78.87 1.4K
15:41 78.84 78.85 78.84 78.85 1.2K
15:42 78.86 78.86 78.82 78.86 2.3K
15:43 78.79 78.79 78.79 78.79 1.1K
15:44 78.77 78.92 78.77 78.92 10.0K
15:45 78.92 78.97 78.92 78.97 1.7K
15:46 78.98 78.98 78.89 78.89 2.2K
15:49 78.95 78.95 78.87 78.87 4.6K
15:50 78.90 78.98 78.89 78.97 2.0K
15:51 78.97 78.97 78.97 78.97 0.8K
15:52 78.93 79.05 78.93 79.05 0.6K
15:53 79.12 79.12 79.05 79.05 4.0K
15:54 79.11 79.19 79.11 79.15 3.3K
15:55 79.08 79.19 79.05 79.10 7.4K
15:56 79.05 79.15 79.04 79.15 9.3K
15:57 79.24 79.28 79.22 79.24 13.5K
15:58 79.27 79.32 79.24 79.28 19.6K
15:59 79.29 79.29 79.07 79.16 167.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available