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
09:34 96.43 96.43 96.43 96.43 2.2K
09:46 96.36 96.36 96.36 96.36 1.2K
09:49 96.07 96.07 96.07 96.07 0.9K
10:04 96.48 96.48 96.48 96.48 0.7K
10:05 96.79 96.79 96.79 96.79 0.2K
10:06 96.79 96.79 96.79 96.79 0.7K
10:16 96.79 96.79 96.79 96.79 0.5K
10:17 96.78 96.78 96.78 96.78 0.8K
10:19 96.86 96.90 96.86 96.90 1.4K
10:20 96.70 96.70 96.70 96.70 0.7K
10:21 96.77 96.77 96.76 96.76 1.0K
10:22 96.89 96.89 96.72 96.72 1.1K
10:25 96.88 96.88 96.88 96.88 0.1K
10:26 96.88 96.88 96.88 96.88 1.1K
10:28 97.04 97.04 97.04 97.04 0.2K
10:30 96.93 97.00 96.93 97.00 3.3K
10:36 96.85 96.85 96.85 96.85 2.5K
10:40 96.78 96.78 96.78 96.78 0.2K
10:43 96.69 96.69 96.58 96.59 4.0K
10:51 96.59 96.59 96.59 96.59 0.1K
10:54 96.67 96.67 96.65 96.65 0.7K
10:58 96.77 96.77 96.77 96.77 0.1K
10:59 96.77 96.77 96.77 96.77 0.6K
11:00 96.93 96.93 96.93 96.93 0.4K
11:02 97.03 97.03 97.03 97.03 0.4K
11:03 96.88 96.92 96.88 96.88 1.2K
11:05 96.95 96.95 96.92 96.92 0.6K
11:06 96.96 96.96 96.96 96.96 0.5K
11:08 96.96 96.96 96.89 96.89 1.4K
11:11 96.85 96.85 96.85 96.85 0.9K
11:16 96.90 96.90 96.90 96.90 0.3K
11:17 96.89 96.89 96.89 96.89 0.3K
11:19 96.87 96.87 96.87 96.87 0.5K
11:20 96.82 96.82 96.82 96.82 0.4K
11:21 96.74 96.74 96.74 96.74 0.8K
11:22 96.66 96.66 96.66 96.66 0.1K
11:23 96.68 96.68 96.68 96.68 0.4K
11:24 96.68 96.68 96.68 96.68 0.2K
11:27 96.69 96.69 96.69 96.69 0.7K
11:29 96.69 96.69 96.69 96.69 0.4K
11:33 96.69 96.70 96.69 96.70 1.5K
11:34 96.65 96.65 96.65 96.65 0.8K
11:35 96.76 96.76 96.76 96.76 2.1K
11:39 96.84 96.84 96.84 96.84 1.3K
11:44 97.10 97.10 97.10 97.10 0.2K
11:47 97.12 97.12 97.12 97.12 0.8K
11:50 97.11 97.11 97.11 97.11 0.4K
11:51 97.05 97.08 97.05 97.08 1.6K
11:55 97.14 97.14 97.14 97.14 0.5K
11:56 97.09 97.09 97.05 97.05 2.8K
11:57 97.00 97.00 96.95 96.95 1.9K
12:01 96.98 97.00 96.98 97.00 2.3K
12:05 97.13 97.13 97.13 97.13 0.2K
12:06 97.08 97.08 97.08 97.08 0.6K
12:08 97.23 97.23 97.23 97.23 0.6K
12:09 97.14 97.14 97.14 97.14 0.4K
12:11 97.18 97.18 97.18 97.18 0.6K
12:16 97.25 97.25 97.25 97.25 0.4K
12:21 97.30 97.30 97.30 97.30 0.2K
12:22 97.31 97.31 97.31 97.31 0.3K
12:23 97.28 97.28 97.28 97.28 3.0K
12:26 97.21 97.21 97.21 97.21 0.6K
12:28 97.21 97.21 97.21 97.21 0.7K
12:30 97.49 97.49 97.49 97.49 0.6K
12:36 97.41 97.41 97.41 97.41 0.3K
12:39 97.41 97.41 97.41 97.41 0.9K
12:43 97.45 97.49 97.45 97.49 0.3K
12:45 97.42 97.42 97.42 97.42 0.2K
12:46 97.49 97.49 97.45 97.45 0.8K
12:47 97.42 97.42 97.35 97.35 1.3K
12:50 97.30 97.30 97.30 97.30 2.4K
12:51 97.30 97.30 97.30 97.30 0.3K
12:52 97.29 97.29 97.29 97.29 0.2K
12:53 97.28 97.28 97.28 97.28 0.2K
12:55 97.28 97.28 97.28 97.28 0.6K
12:57 97.27 97.27 97.27 97.27 0.5K
12:59 97.27 97.27 97.27 97.27 0.3K
13:03 97.39 97.39 97.39 97.39 1.1K
13:05 97.31 97.34 97.31 97.34 1.5K
13:14 97.43 97.43 97.43 97.43 0.5K
13:15 97.41 97.45 97.41 97.45 0.5K
13:16 97.45 97.45 97.45 97.45 0.5K
13:20 97.42 97.42 97.42 97.42 3.4K
13:30 97.34 97.34 97.34 97.34 0.3K
13:35 97.43 97.43 97.43 97.43 0.2K
13:36 97.43 97.59 97.43 97.59 3.0K
13:38 97.59 97.59 97.59 97.59 1.2K
13:40 97.33 97.33 97.33 97.33 0.2K
13:42 97.38 97.38 97.38 97.38 0.4K
13:45 97.47 97.47 97.47 97.47 0.7K
13:53 97.51 97.51 97.51 97.51 0.9K
13:56 97.50 97.50 97.50 97.50 0.3K
13:59 97.52 97.52 97.52 97.52 0.2K
14:01 97.52 97.52 97.52 97.52 1.2K
14:03 97.50 97.50 97.50 97.50 0.3K
14:04 97.55 97.55 97.55 97.55 1.7K
14:11 97.53 97.53 97.53 97.53 0.4K
14:12 97.59 97.59 97.59 97.59 0.5K
14:15 97.69 97.69 97.69 97.69 1.1K
14:19 97.69 97.69 97.69 97.69 0.9K
14:20 97.64 97.64 97.64 97.64 0.5K
14:23 97.80 97.80 97.80 97.80 2.3K
14:24 97.80 97.80 97.79 97.79 1.8K
14:25 97.81 97.81 97.81 97.81 0.8K
14:31 97.82 97.82 97.82 97.82 0.5K
14:34 97.82 97.82 97.82 97.82 0.6K
14:36 97.81 97.81 97.79 97.79 2.2K
14:37 97.79 97.79 97.79 97.79 1.0K
14:38 97.79 97.79 97.79 97.79 0.3K
14:39 97.81 97.81 97.81 97.81 6.6K
14:40 97.81 97.81 97.81 97.81 0.5K
14:41 97.82 97.82 97.82 97.82 0.7K
14:42 97.82 97.82 97.82 97.82 0.5K
14:46 97.82 97.83 97.82 97.83 0.3K
14:47 97.83 97.83 97.60 97.60 11.7K
14:48 97.60 97.60 97.60 97.60 0.3K
14:49 97.60 97.60 97.60 97.60 0.2K
14:51 97.60 97.60 97.60 97.60 0.2K
14:52 97.64 97.64 97.64 97.64 0.6K
14:54 97.64 97.64 97.64 97.64 0.2K
14:56 97.55 97.55 97.55 97.55 1.1K
14:57 97.55 97.55 97.55 97.55 0.2K
14:58 97.55 97.55 97.55 97.55 0.4K
15:00 97.61 97.61 97.58 97.58 1.7K
15:03 97.59 97.72 97.59 97.72 5.3K
15:04 97.72 97.72 97.56 97.56 7.8K
15:05 97.56 97.56 97.56 97.56 0.4K
15:07 97.56 97.56 97.56 97.56 0.4K
15:09 97.56 97.56 97.47 97.47 0.3K
15:11 97.47 97.47 97.47 97.47 0.2K
15:12 97.47 97.47 97.47 97.47 1.2K
15:14 97.27 97.27 97.27 97.27 0.3K
15:17 97.28 97.33 97.28 97.33 2.0K
15:18 97.30 97.30 97.30 97.30 0.9K
15:22 97.33 97.33 97.33 97.33 0.8K
15:25 97.25 97.26 97.25 97.26 0.7K
15:26 97.27 97.27 97.20 97.22 1.1K
15:31 97.09 97.09 97.09 97.09 0.8K
15:33 97.04 97.04 97.03 97.03 0.9K
15:34 97.09 97.09 97.09 97.09 0.6K
15:36 97.09 97.09 97.09 97.09 0.8K
15:37 97.17 97.17 97.17 97.17 1.4K
15:39 97.08 97.08 97.08 97.08 1.7K
15:41 97.04 97.04 97.04 97.04 0.3K
15:42 97.11 97.11 97.10 97.10 0.8K
15:43 97.10 97.10 97.03 97.10 0.9K
15:44 97.11 97.11 97.11 97.11 0.5K
15:45 97.11 97.14 97.11 97.11 3.7K
15:46 97.08 97.08 97.08 97.08 0.8K
15:49 97.04 97.04 97.04 97.04 0.8K
15:50 96.94 96.98 96.87 96.87 2.2K
15:51 96.73 96.81 96.73 96.81 1.3K
15:52 96.88 96.91 96.88 96.91 2.4K
15:54 96.85 96.85 96.85 96.85 0.7K
15:55 96.80 96.80 96.76 96.80 3.3K
15:56 96.82 96.87 96.80 96.80 5.4K
15:57 96.79 96.79 96.77 96.77 3.5K
15:58 96.79 96.79 96.72 96.72 3.8K
15:59 96.72 96.73 96.66 96.71 60.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available