Sensient Technologies

SXT
🏛️ usa →
91.79
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 97.50 97.50 97.34 97.34 3.3K
09:33 97.14 97.14 97.14 97.14 0.8K
09:34 97.13 97.13 97.13 97.13 0.9K
09:44 96.78 96.78 96.78 96.78 0.7K
09:45 96.79 96.79 96.79 96.79 1.4K
09:46 96.51 96.80 96.51 96.80 1.3K
09:47 96.80 96.80 96.80 96.80 0.5K
09:48 96.80 96.80 96.80 96.80 0.2K
09:49 96.80 97.08 96.80 96.80 1.8K
09:50 97.08 97.14 97.02 97.02 1.7K
09:51 97.16 97.16 97.16 97.16 1.1K
09:55 97.15 97.15 97.15 97.15 0.6K
09:59 97.18 97.18 97.18 97.18 0.5K
10:00 97.23 97.47 97.23 97.47 1.7K
10:12 97.22 97.22 97.22 97.22 0.5K
10:14 97.14 97.14 97.14 97.14 0.6K
10:16 97.14 97.14 97.14 97.14 0.8K
10:19 97.12 97.12 97.12 97.12 0.3K
10:20 97.01 97.01 96.96 96.96 1.7K
10:21 96.95 96.95 96.95 96.95 0.9K
10:26 96.94 96.94 96.94 96.94 0.3K
10:29 97.02 97.19 97.02 97.19 2.7K
10:31 97.10 97.10 97.10 97.10 1.3K
10:38 97.00 97.00 97.00 97.00 1.8K
10:47 97.22 97.22 97.22 97.22 1.1K
10:49 97.28 97.28 97.28 97.28 1.0K
10:59 97.35 97.35 97.35 97.35 0.5K
11:01 97.41 97.41 97.41 97.41 0.9K
11:02 97.52 97.52 97.52 97.52 9.5K
11:03 97.68 97.68 97.68 97.68 0.9K
11:05 97.68 97.68 97.68 97.68 0.2K
11:06 97.64 97.64 97.53 97.53 1.5K
11:10 97.57 97.57 97.57 97.57 0.7K
11:11 97.46 97.56 97.46 97.56 0.7K
11:12 97.72 97.72 97.72 97.72 0.9K
11:13 97.72 97.72 97.72 97.72 0.2K
11:15 97.66 97.66 97.66 97.66 1.4K
11:19 97.94 97.94 97.85 97.85 0.2K
11:20 97.84 97.91 97.84 97.91 3.8K
11:21 97.91 97.96 97.91 97.96 1.6K
11:30 97.94 97.94 97.94 97.94 0.2K
11:31 97.94 97.94 97.94 97.94 0.5K
11:32 97.94 97.94 97.94 97.94 0.6K
11:34 97.96 97.96 97.96 97.96 1.4K
11:35 98.33 98.33 98.33 98.33 2.3K
11:37 98.26 98.26 98.26 98.26 0.7K
11:44 98.28 98.28 98.28 98.28 1.7K
11:47 98.27 98.27 98.27 98.27 0.5K
11:48 98.30 98.58 98.30 98.58 6.5K
11:49 98.58 98.58 98.58 98.58 1.1K
11:50 98.59 98.59 98.59 98.59 0.3K
11:51 98.67 98.67 98.67 98.67 0.1K
11:52 98.64 98.64 98.64 98.64 0.2K
11:53 98.64 98.64 98.63 98.63 0.2K
11:54 98.63 98.80 98.63 98.80 3.5K
11:58 98.66 98.66 98.66 98.66 1.5K
12:00 98.58 98.58 98.58 98.58 0.6K
12:01 98.49 98.49 98.49 98.49 0.4K
12:03 98.51 98.61 98.51 98.61 2.2K
12:04 98.52 98.69 98.52 98.69 1.2K
12:05 98.58 98.58 98.58 98.58 0.1K
12:06 98.58 98.58 98.58 98.58 0.8K
12:07 98.68 98.68 98.68 98.68 0.1K
12:08 98.59 98.70 98.59 98.70 4.9K
12:09 98.66 98.66 98.66 98.66 1.6K
12:10 98.80 98.80 98.80 98.80 0.1K
12:11 98.70 98.70 98.70 98.70 1.7K
12:12 98.77 98.77 98.77 98.77 5.6K
12:13 98.84 98.93 98.84 98.93 2.1K
12:15 98.74 98.78 98.70 98.78 6.6K
12:18 98.80 98.80 98.80 98.80 0.2K
12:19 98.93 98.93 98.93 98.93 1.1K
12:21 98.41 98.44 98.41 98.44 0.8K
12:22 98.44 98.53 98.44 98.53 0.4K
12:23 98.50 98.50 98.50 98.50 0.7K
12:26 98.38 98.39 98.38 98.39 1.8K
12:30 98.50 98.51 98.50 98.51 3.5K
12:33 98.62 98.62 98.62 98.62 1.8K
12:34 98.64 98.64 98.61 98.61 0.7K
12:35 98.48 98.59 98.48 98.59 1.4K
12:39 98.60 98.60 98.60 98.60 2.0K
12:43 98.39 98.39 98.36 98.36 0.8K
12:44 98.52 98.52 98.52 98.52 0.4K
12:45 98.25 98.25 98.25 98.25 2.3K
12:46 98.31 98.31 98.25 98.25 2.4K
12:47 98.25 98.38 98.25 98.38 10.0K
12:48 98.40 98.40 98.40 98.40 0.2K
12:49 98.43 98.43 98.43 98.43 3.8K
12:50 98.50 98.50 98.50 98.50 0.6K
12:56 98.54 98.54 98.54 98.54 10.8K
12:57 98.54 98.54 98.54 98.54 0.5K
12:58 98.54 98.54 98.54 98.54 2.1K
12:59 98.45 98.46 98.43 98.43 4.6K
13:00 98.51 98.52 98.51 98.52 4.4K
13:02 98.37 98.50 98.37 98.50 4.2K
13:03 98.50 98.50 98.50 98.50 3.5K
13:04 98.50 98.50 98.50 98.50 1.3K
13:05 98.50 98.50 98.50 98.50 0.1K
13:06 98.50 98.57 98.45 98.45 60.6K
13:08 98.45 98.45 98.34 98.34 1.1K
13:09 98.36 98.36 98.36 98.36 0.2K
13:10 98.36 98.36 98.36 98.36 0.9K
13:12 98.30 98.32 98.30 98.32 0.3K
13:13 98.34 98.34 98.34 98.34 1.2K
13:17 98.33 98.33 98.33 98.33 0.9K
13:19 98.31 98.31 98.31 98.31 0.3K
13:23 98.31 98.31 98.23 98.23 7.8K
13:24 98.41 98.49 98.41 98.49 5.5K
13:26 98.49 98.49 98.49 98.49 0.3K
13:28 98.48 98.48 98.48 98.48 0.3K
13:29 98.48 98.48 98.48 98.48 0.3K
13:30 98.48 98.48 98.48 98.48 0.3K
13:31 98.47 98.47 98.47 98.47 1.1K
13:33 98.54 98.54 98.54 98.54 0.3K
13:35 98.55 98.55 98.55 98.55 1.3K
13:36 98.55 98.55 98.55 98.55 0.6K
13:37 98.64 98.65 98.64 98.65 1.7K
13:39 98.62 98.62 98.62 98.62 0.6K
13:40 98.55 98.55 98.39 98.50 7.5K
13:49 98.58 98.58 98.58 98.58 1.0K
13:51 98.65 98.65 98.65 98.65 1.0K
13:56 98.73 98.73 98.73 98.73 1.5K
13:57 98.78 98.78 98.78 98.78 0.9K
13:58 98.83 98.83 98.73 98.73 5.1K
13:59 98.77 98.77 98.77 98.77 0.8K
14:05 98.76 98.76 98.76 98.76 0.4K
14:09 98.85 98.85 98.85 98.85 0.7K
14:10 98.85 98.85 98.85 98.85 1.5K
14:20 98.76 98.84 98.76 98.84 2.3K
14:21 98.79 98.79 98.79 98.79 2.3K
14:23 98.98 98.99 98.98 98.99 0.7K
14:24 98.90 98.90 98.88 98.88 11.7K
14:25 98.65 98.65 98.62 98.62 61.0K
14:27 98.62 98.62 98.62 98.62 3.7K
14:29 98.35 98.35 98.35 98.35 0.7K
14:30 98.35 98.35 98.35 98.35 0.1K
14:31 98.35 98.46 98.35 98.46 2.7K
14:36 98.52 98.56 98.52 98.56 5.6K
14:40 98.71 98.71 98.71 98.71 0.8K
14:41 98.66 98.66 98.66 98.66 0.3K
14:43 98.69 98.69 98.69 98.69 57.8K
14:44 98.82 98.93 98.82 98.93 5.7K
14:45 99.09 99.27 99.09 99.27 4.1K
14:47 99.17 99.17 99.17 99.17 0.5K
14:48 99.17 99.17 99.17 99.17 1.6K
14:50 99.10 99.15 99.10 99.15 2.2K
14:51 99.15 99.15 99.15 99.15 0.8K
14:52 99.16 99.25 99.16 99.20 1.9K
14:53 99.22 99.22 99.22 99.22 0.8K
14:54 99.25 99.25 99.25 99.25 0.2K
14:55 99.33 99.33 99.33 99.33 0.4K
14:56 99.30 99.30 99.30 99.30 0.1K
14:57 99.25 99.25 99.25 99.25 1.0K
14:58 99.29 99.31 99.29 99.31 2.6K
14:59 99.36 99.36 99.36 99.36 0.9K
15:00 99.35 99.37 99.32 99.32 1.6K
15:01 99.32 99.32 99.32 99.32 1.3K
15:02 99.31 99.31 99.31 99.31 0.7K
15:03 99.31 99.31 99.31 99.31 0.7K
15:04 99.27 99.27 99.25 99.25 5.0K
15:05 99.25 99.25 99.25 99.25 1.5K
15:06 99.25 99.25 99.17 99.17 1.1K
15:07 99.24 99.24 99.23 99.23 0.6K
15:08 99.24 99.24 99.24 99.24 0.3K
15:09 99.24 99.24 99.24 99.24 0.4K
15:10 99.39 99.45 99.35 99.35 5.2K
15:11 99.34 99.34 99.23 99.23 3.9K
15:14 99.23 99.23 99.23 99.23 0.5K
15:15 99.23 99.26 99.23 99.26 0.8K
15:16 99.26 99.29 99.23 99.29 1.1K
15:18 99.25 99.39 99.25 99.39 3.6K
15:19 99.51 99.51 99.51 99.51 0.2K
15:21 99.41 99.52 99.30 99.50 20.0K
15:25 99.35 99.35 99.34 99.34 0.8K
15:26 99.23 99.35 99.23 99.35 0.3K
15:27 99.22 99.23 99.22 99.23 0.6K
15:28 99.32 99.32 99.25 99.26 1.7K
15:29 99.22 99.22 99.21 99.21 1.2K
15:30 99.21 99.21 99.21 99.21 0.7K
15:31 99.21 99.24 99.16 99.16 2.2K
15:32 99.15 99.17 99.15 99.17 0.7K
15:33 99.15 99.15 99.15 99.15 0.9K
15:35 99.11 99.15 99.09 99.09 4.3K
15:36 99.13 99.14 99.13 99.14 1.4K
15:38 99.17 99.19 99.13 99.13 4.0K
15:39 99.12 99.12 99.08 99.09 1.2K
15:40 99.13 99.13 99.06 99.06 0.9K
15:41 99.06 99.17 99.06 99.17 2.3K
15:42 99.17 99.17 99.17 99.17 0.8K
15:43 99.18 99.18 99.11 99.11 4.0K
15:44 99.07 99.07 99.06 99.06 1.0K
15:45 99.06 99.06 98.81 98.81 4.1K
15:46 98.89 98.89 98.89 98.89 0.8K
15:47 98.88 99.08 98.88 99.04 7.7K
15:48 99.04 99.04 99.04 99.04 2.2K
15:49 99.13 99.15 99.08 99.09 7.6K
15:50 99.06 99.06 99.06 99.06 1.4K
15:52 99.14 99.14 99.01 99.01 6.8K
15:53 98.96 98.96 98.86 98.86 2.1K
15:54 98.86 98.86 98.62 98.62 11.1K
15:55 98.52 98.68 98.52 98.58 6.4K
15:56 98.54 98.54 98.40 98.44 4.4K
15:57 98.44 98.67 98.44 98.51 12.6K
15:58 98.50 98.71 98.46 98.66 38.4K
15:59 98.66 98.77 98.59 98.60 157.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available