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 91.77 91.77 91.76 91.76 2.3K
09:31 92.20 92.20 92.20 92.20 1.0K
09:34 92.24 92.24 91.99 91.99 0.9K
09:37 91.65 91.65 91.10 91.10 2.5K
09:38 91.66 91.66 91.27 91.56 1.8K
09:44 91.59 91.64 91.59 91.64 0.9K
09:47 91.55 91.55 91.24 91.24 0.5K
09:50 91.42 91.42 91.42 91.42 0.7K
09:54 91.42 91.42 91.42 91.42 0.1K
09:55 91.60 91.60 91.60 91.60 0.1K
09:56 91.54 91.54 91.52 91.52 2.3K
09:58 91.58 91.58 91.58 91.58 1.3K
10:00 91.56 91.56 91.56 91.56 0.4K
10:02 91.77 91.77 91.59 91.59 0.3K
10:03 91.59 91.76 91.59 91.60 5.2K
10:06 91.60 91.60 91.60 91.60 0.5K
10:11 91.42 91.42 91.42 91.42 0.7K
10:17 91.30 91.31 91.30 91.31 1.4K
10:19 91.26 91.26 91.26 91.26 0.2K
10:21 91.25 91.27 91.25 91.27 0.3K
10:23 91.25 91.25 91.25 91.25 0.3K
10:24 91.26 91.26 91.26 91.26 0.6K
10:25 91.52 91.52 91.52 91.52 0.1K
10:26 91.30 91.74 91.30 91.74 0.6K
10:27 91.53 91.53 91.53 91.53 0.6K
10:29 91.52 91.52 91.52 91.52 0.8K
10:32 91.75 91.75 91.65 91.65 0.3K
10:33 91.80 91.97 91.76 91.97 4.1K
10:34 91.97 91.97 91.97 91.97 0.2K
10:35 92.06 92.06 92.00 92.00 7.4K
10:36 91.89 91.91 91.66 91.91 3.6K
10:37 91.67 91.67 91.67 91.67 1.1K
10:38 91.36 91.36 91.36 91.36 0.6K
10:39 91.44 91.44 91.44 91.44 0.8K
10:40 91.19 91.19 91.19 91.19 0.5K
10:41 91.35 91.35 91.35 91.35 0.2K
10:43 91.35 91.35 91.35 91.35 0.8K
10:46 91.37 91.37 91.37 91.37 0.7K
10:49 91.18 91.18 91.18 91.18 0.4K
10:51 91.24 91.24 91.24 91.24 0.3K
10:52 91.26 91.26 91.26 91.26 0.3K
10:53 91.24 91.24 91.24 91.24 0.3K
10:54 91.26 91.26 91.26 91.26 0.1K
10:55 91.26 91.26 91.19 91.19 1.1K
10:56 91.18 91.18 91.18 91.18 0.1K
10:57 91.18 91.18 91.18 91.18 1.0K
10:59 91.23 91.23 91.23 91.23 0.7K
11:00 91.05 91.05 91.05 91.05 1.0K
11:07 91.20 91.20 91.20 91.20 0.2K
11:09 91.06 91.06 91.05 91.05 0.9K
11:10 91.16 91.16 91.16 91.16 0.1K
11:11 91.17 91.17 91.17 91.17 0.5K
11:13 91.04 91.04 91.04 91.04 1.5K
11:14 91.04 91.04 91.04 91.04 0.2K
11:15 91.13 91.13 90.91 90.91 1.6K
11:16 90.90 90.90 90.20 90.20 4.7K
11:17 90.18 90.35 90.18 90.35 1.8K
11:19 90.63 90.70 90.45 90.45 5.2K
11:20 90.71 90.71 90.71 90.71 0.9K
11:22 90.49 90.52 90.49 90.52 2.0K
11:24 90.55 90.55 90.55 90.55 0.7K
11:26 90.67 90.80 90.67 90.80 1.7K
11:27 90.83 90.83 90.83 90.83 0.6K
11:28 91.10 91.10 91.10 91.10 1.2K
11:30 91.17 91.17 91.17 91.17 0.6K
11:31 91.17 91.21 91.01 91.01 4.6K
11:32 91.15 91.15 91.15 91.15 0.2K
11:33 91.15 91.15 91.15 91.15 0.2K
11:34 91.28 91.38 91.28 91.38 1.7K
11:35 91.22 91.23 91.22 91.23 1.8K
11:41 91.31 91.31 91.31 91.31 0.6K
11:44 91.18 91.18 91.18 91.18 0.4K
11:45 91.37 91.37 91.37 91.37 0.3K
11:48 91.30 91.34 91.30 91.34 1.7K
11:49 91.75 91.75 91.75 91.75 2.6K
11:50 91.50 91.61 91.45 91.61 1.1K
11:51 91.61 91.61 91.61 91.61 0.5K
11:53 91.64 91.64 91.47 91.47 0.3K
11:54 91.57 91.57 91.35 91.43 2.2K
11:55 91.48 91.48 91.43 91.43 2.2K
11:57 91.43 91.50 91.43 91.50 1.4K
11:58 91.52 91.52 91.52 91.52 0.7K
12:02 91.66 91.66 91.54 91.54 2.6K
12:07 91.65 91.65 91.65 91.65 0.1K
12:08 91.65 91.65 91.56 91.56 0.8K
12:09 91.71 91.71 91.71 91.71 0.6K
12:13 91.56 91.65 91.56 91.65 0.7K
12:16 91.61 91.61 91.61 91.61 0.2K
12:19 91.66 91.66 91.66 91.66 0.4K
12:22 91.56 91.56 91.56 91.56 0.3K
12:23 91.52 91.52 91.37 91.37 2.5K
12:26 91.48 91.48 91.48 91.48 0.5K
12:28 91.60 91.60 91.60 91.60 0.7K
12:31 91.48 91.48 91.48 91.48 0.1K
12:32 91.50 91.61 91.50 91.61 1.0K
12:37 91.64 91.64 91.64 91.64 0.6K
12:39 91.56 91.56 91.52 91.52 0.9K
12:40 91.51 91.51 91.51 91.51 0.7K
12:41 91.47 91.47 91.47 91.47 0.2K
12:42 91.52 91.52 91.49 91.52 2.3K
12:43 91.39 91.39 91.35 91.35 6.6K
12:44 91.43 91.43 91.43 91.43 3.0K
13:03 91.69 91.69 91.69 91.69 2.3K
13:07 91.93 91.93 91.93 91.93 0.2K
13:08 92.05 92.05 92.05 92.05 0.2K
13:09 92.01 92.01 92.01 92.01 0.1K
13:10 92.01 92.01 92.01 92.01 2.5K
13:12 91.87 91.87 91.87 91.87 1.0K
13:15 91.69 91.69 91.69 91.69 0.5K
13:16 91.66 91.66 91.53 91.53 0.9K
13:17 91.53 91.53 91.53 91.53 0.7K
13:19 91.55 91.55 91.55 91.55 0.8K
13:25 91.41 91.41 91.41 91.41 0.1K
13:26 91.39 91.39 91.39 91.39 0.4K
13:30 91.41 91.41 91.41 91.41 0.1K
13:31 91.41 91.41 91.41 91.41 0.7K
13:33 91.53 91.53 91.53 91.53 0.3K
13:35 91.55 91.55 91.55 91.55 0.8K
13:39 91.58 91.62 91.54 91.54 1.4K
13:40 91.62 91.62 91.62 91.62 1.4K
13:41 91.63 91.63 91.63 91.63 2.7K
13:46 91.50 91.50 91.50 91.50 0.4K
13:49 91.51 91.51 91.51 91.51 0.5K
13:54 91.61 91.61 91.61 91.61 0.3K
13:56 91.51 91.52 91.51 91.52 0.7K
13:59 91.61 91.61 91.61 91.61 1.2K
14:05 91.63 91.65 91.63 91.65 0.6K
14:09 91.65 92.25 91.65 92.20 19.4K
14:10 92.01 92.07 92.01 92.07 1.5K
14:11 92.07 92.07 92.07 92.07 1.9K
14:19 92.01 92.02 92.01 92.02 1.1K
14:20 91.98 91.98 91.98 91.98 1.7K
14:29 91.88 91.88 91.88 91.88 0.4K
14:31 91.88 91.88 91.88 91.88 1.9K
14:33 91.89 91.92 91.89 91.92 2.4K
14:34 91.94 91.94 91.94 91.94 0.8K
14:35 91.94 91.94 91.94 91.94 1.4K
14:43 92.01 92.01 91.95 91.95 0.8K
14:45 91.92 91.92 91.92 91.92 0.1K
14:46 91.92 91.92 91.92 91.92 1.0K
14:50 91.94 91.94 91.94 91.94 0.3K
14:52 91.86 91.86 91.86 91.86 1.0K
14:54 91.80 91.80 91.80 91.80 2.8K
14:59 91.79 91.79 91.79 91.79 1.2K
15:00 91.80 91.80 91.80 91.80 1.9K
15:06 91.80 91.87 91.80 91.86 5.2K
15:07 91.92 91.92 91.92 91.92 1.1K
15:11 91.88 91.88 91.88 91.88 0.7K
15:12 92.04 92.04 92.04 92.04 1.6K
15:14 92.04 92.04 92.04 92.04 1.2K
15:17 92.11 92.11 92.11 92.11 1.6K
15:18 91.94 91.94 91.94 91.94 0.6K
15:19 91.99 91.99 91.92 91.92 3.0K
15:30 91.93 91.93 91.93 91.93 0.9K
15:31 91.96 91.96 91.96 91.96 0.4K
15:32 91.96 91.97 91.90 91.90 3.2K
15:35 91.75 91.75 91.75 91.75 0.8K
15:37 91.78 91.78 91.78 91.78 0.2K
15:38 91.77 91.77 91.77 91.77 0.7K
15:39 91.77 91.77 91.77 91.77 0.2K
15:40 91.75 91.77 91.75 91.77 1.4K
15:42 91.94 92.00 91.94 92.00 10.2K
15:43 91.97 91.97 91.97 91.97 2.7K
15:45 91.90 91.90 91.90 91.90 0.8K
15:47 91.94 91.94 91.90 91.90 0.8K
15:48 91.90 92.03 91.90 92.03 1.2K
15:49 92.03 92.03 92.03 92.03 1.0K
15:50 92.05 92.05 91.97 91.97 4.4K
15:51 92.00 92.00 92.00 92.00 1.7K
15:52 92.12 92.12 92.12 92.12 0.7K
15:53 92.04 92.04 91.93 92.03 5.2K
15:54 92.03 92.03 91.88 91.88 2.6K
15:55 91.96 91.97 91.90 91.97 2.3K
15:56 91.86 91.91 91.80 91.90 11.5K
15:57 91.90 91.90 91.90 91.90 1.8K
15:58 91.90 91.90 91.90 91.90 5.0K
15:59 91.90 91.90 91.83 91.83 68.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available