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 99.12 99.46 99.12 99.46 5.1K
09:35 99.59 99.60 99.59 99.60 2.2K
09:36 99.77 99.84 99.60 99.71 4.6K
09:37 99.98 99.99 99.98 99.99 1.5K
09:38 99.99 100.63 99.99 100.63 5.1K
09:40 100.76 100.76 100.76 100.76 3.1K
09:41 100.52 100.57 100.47 100.57 5.4K
09:45 100.34 100.48 100.34 100.48 4.3K
09:46 100.47 100.47 100.40 100.40 16.0K
09:49 100.50 100.55 100.50 100.55 2.8K
09:54 100.72 100.72 100.72 100.72 0.5K
09:55 100.72 100.72 100.58 100.58 4.8K
09:56 100.82 100.82 100.82 100.82 0.4K
09:58 100.79 100.79 100.79 100.79 0.2K
09:59 100.64 100.64 100.48 100.48 1.7K
10:00 100.51 100.51 100.51 100.51 0.5K
10:01 100.56 100.56 100.56 100.56 0.4K
10:02 100.60 100.60 100.60 100.60 0.3K
10:05 100.50 100.50 100.50 100.50 1.5K
10:06 100.65 100.65 100.65 100.65 0.3K
10:07 100.66 100.66 100.62 100.62 0.6K
10:08 100.59 100.59 100.59 100.59 1.6K
10:09 100.61 100.61 100.61 100.61 1.5K
10:10 100.61 100.61 100.61 100.61 1.7K
10:12 100.81 100.81 100.62 100.62 4.4K
10:13 100.62 100.62 100.62 100.62 0.7K
10:14 100.61 100.71 100.61 100.66 2.0K
10:16 100.67 100.67 100.67 100.67 0.2K
10:17 100.67 100.67 100.67 100.67 0.7K
10:18 100.78 100.78 100.61 100.61 3.7K
10:19 100.68 100.71 100.68 100.71 0.8K
10:20 100.75 100.75 100.72 100.72 0.3K
10:21 100.75 100.75 100.72 100.74 1.8K
10:22 100.69 100.69 100.66 100.66 2.7K
10:23 100.79 100.81 100.79 100.81 3.9K
10:24 100.76 100.83 100.76 100.76 0.7K
10:25 100.67 100.84 100.67 100.83 2.1K
10:26 100.84 100.85 100.70 100.85 0.9K
10:27 100.85 100.85 100.70 100.70 0.7K
10:28 100.85 100.85 100.85 100.85 1.8K
10:31 101.09 101.09 100.98 100.98 3.0K
10:35 100.82 100.82 100.82 100.82 0.3K
10:36 100.86 100.86 100.86 100.86 1.0K
10:39 100.70 100.70 100.70 100.70 2.2K
10:40 100.57 100.57 100.57 100.57 0.7K
10:41 100.65 100.65 100.65 100.65 0.4K
10:42 100.53 100.53 100.51 100.51 3.0K
10:43 100.54 100.54 100.51 100.51 2.6K
10:44 100.45 100.61 100.45 100.52 2.0K
10:47 100.52 100.52 100.52 100.52 0.3K
10:48 100.52 100.52 100.52 100.52 0.8K
10:49 100.52 100.52 100.52 100.52 0.2K
10:50 100.52 100.52 100.52 100.52 0.4K
10:52 100.71 100.71 100.71 100.71 1.3K
10:53 100.72 100.72 100.72 100.72 0.3K
10:55 100.53 100.59 100.53 100.59 2.0K
10:56 100.59 100.59 100.59 100.59 1.2K
10:59 100.59 100.59 100.59 100.59 0.8K
11:00 100.55 100.55 100.55 100.55 0.6K
11:01 100.56 100.56 100.56 100.56 0.1K
11:02 100.48 100.48 99.86 99.86 21.8K
11:03 99.86 99.86 99.75 99.79 4.0K
11:05 99.60 99.60 99.60 99.60 0.5K
11:06 99.60 99.60 99.60 99.60 2.8K
11:07 99.71 99.71 99.62 99.62 2.7K
11:09 99.58 99.58 99.14 99.14 10.0K
11:10 99.02 99.05 99.02 99.05 2.5K
11:14 98.29 98.29 98.07 98.24 2.7K
11:15 98.24 98.24 98.24 98.24 2.0K
11:16 98.07 98.24 98.07 98.24 0.7K
11:17 98.44 98.78 98.44 98.78 15.4K
11:18 99.11 99.12 99.11 99.12 2.0K
11:20 99.05 99.12 99.05 99.12 0.5K
11:21 98.98 98.98 98.98 98.98 1.5K
11:22 98.92 98.92 98.75 98.75 2.5K
11:24 98.75 98.78 98.75 98.78 11.8K
11:25 98.68 98.68 98.68 98.68 3.2K
11:26 98.63 98.63 98.37 98.37 1.8K
11:27 98.40 98.40 98.40 98.40 0.2K
11:28 98.28 98.29 98.13 98.29 2.9K
11:31 98.17 98.17 98.17 98.17 1.3K
11:33 98.31 98.31 98.31 98.31 0.4K
11:34 98.16 98.16 98.16 98.16 1.0K
11:35 98.06 98.07 97.87 97.87 3.6K
11:36 98.12 98.12 98.12 98.12 4.0K
11:38 97.98 97.98 97.98 97.98 2.1K
11:39 97.81 97.81 97.81 97.81 2.2K
11:40 97.81 97.95 97.81 97.95 4.1K
11:46 97.83 97.83 97.83 97.83 1.2K
11:48 97.88 97.88 97.88 97.88 0.5K
11:49 97.88 97.88 97.88 97.88 0.6K
11:52 97.89 98.35 97.89 98.35 9.7K
11:54 98.37 98.38 98.37 98.38 1.9K
11:55 98.24 98.24 98.24 98.24 0.7K
11:58 98.38 98.38 98.38 98.38 3.0K
12:07 98.72 98.72 98.72 98.72 0.7K
12:09 98.65 98.65 98.65 98.65 0.4K
12:10 98.65 98.65 98.65 98.65 0.5K
12:11 98.65 98.65 98.65 98.65 0.6K
12:13 98.65 98.65 98.65 98.65 0.3K
12:14 98.65 98.65 98.05 98.05 4.3K
12:15 98.11 98.11 98.11 98.11 0.9K
12:19 98.27 98.27 98.27 98.27 2.3K
12:20 98.27 98.27 98.12 98.12 3.0K
12:26 98.47 98.47 98.37 98.37 0.4K
12:27 98.37 98.37 98.37 98.37 0.5K
12:29 98.34 98.34 98.04 98.04 13.5K
12:30 97.96 97.96 97.96 97.96 0.9K
12:31 97.98 97.98 97.98 97.98 1.7K
12:35 97.97 97.97 97.97 97.97 0.9K
12:36 97.91 97.91 97.91 97.91 1.2K
12:39 97.88 97.88 97.88 97.88 0.5K
12:40 97.88 97.88 97.88 97.88 1.0K
12:44 97.92 97.92 97.92 97.92 0.9K
12:48 97.74 97.74 97.74 97.74 1.7K
12:49 97.79 97.79 97.79 97.79 1.7K
12:50 97.67 97.75 97.48 97.48 1.9K
12:53 97.56 97.56 97.41 97.41 1.4K
12:55 97.37 97.37 97.37 97.37 0.6K
12:56 97.41 97.41 97.41 97.41 1.4K
12:57 97.52 97.52 97.52 97.52 1.6K
12:58 97.47 97.58 97.47 97.58 3.5K
13:00 97.56 97.56 97.56 97.56 0.6K
13:02 97.37 97.37 97.36 97.36 3.3K
13:10 97.05 97.05 97.05 97.05 1.1K
13:11 97.09 97.09 97.09 97.09 0.9K
13:13 97.05 97.05 97.05 97.05 1.1K
13:14 97.05 97.05 97.02 97.02 4.3K
13:16 97.24 97.24 97.24 97.24 2.0K
13:17 97.32 97.32 97.32 97.32 2.3K
13:25 97.49 97.49 97.49 97.49 1.9K
13:28 97.47 97.47 97.47 97.47 1.1K
13:29 97.48 97.57 97.48 97.57 1.8K
13:30 97.37 97.37 97.37 97.37 3.2K
13:34 97.36 97.36 97.36 97.36 0.9K
13:36 97.40 97.64 97.40 97.64 5.8K
13:38 97.52 97.52 97.51 97.51 0.5K
13:39 97.55 97.55 97.55 97.55 0.8K
13:41 97.45 97.45 97.40 97.40 2.6K
13:42 97.42 97.42 97.42 97.42 0.6K
13:44 97.44 97.44 97.44 97.44 0.5K
13:46 97.44 97.44 97.44 97.44 0.2K
13:47 97.44 97.44 97.44 97.44 1.2K
13:49 97.57 97.57 97.57 97.57 2.8K
13:53 97.53 97.53 97.45 97.45 1.1K
13:55 97.56 97.56 97.56 97.56 2.2K
14:00 97.74 97.74 97.74 97.74 0.4K
14:01 97.74 97.74 97.74 97.74 0.6K
14:02 97.85 97.85 97.85 97.85 0.2K
14:03 97.74 97.92 97.74 97.92 3.1K
14:07 97.83 97.83 97.80 97.80 2.0K
14:08 97.80 97.80 97.80 97.80 0.7K
14:12 97.69 97.74 97.69 97.74 2.4K
14:14 97.79 97.79 97.79 97.79 0.7K
14:17 97.92 97.92 97.90 97.90 1.3K
14:18 98.04 98.04 98.04 98.04 1.5K
14:21 98.08 98.08 98.08 98.08 1.3K
14:24 97.99 97.99 97.99 97.99 0.6K
14:26 97.97 97.97 97.97 97.97 0.5K
14:27 97.92 98.02 97.92 98.02 7.4K
14:28 98.12 98.12 98.11 98.11 2.6K
14:31 98.12 98.12 98.12 98.12 0.9K
14:33 98.18 98.18 98.18 98.18 0.4K
14:34 98.02 98.02 98.02 98.02 0.3K
14:35 98.10 98.10 98.10 98.10 10.6K
14:36 98.10 98.10 98.09 98.09 1.2K
14:38 97.96 98.01 97.96 98.01 3.7K
14:39 97.93 97.93 97.93 97.93 0.8K
14:40 97.64 97.64 97.64 97.64 0.6K
14:41 97.78 97.78 97.78 97.78 1.6K
14:44 97.73 97.73 97.73 97.73 0.4K
14:47 97.88 97.88 97.83 97.83 1.2K
14:49 97.83 97.83 97.83 97.83 0.3K
14:50 97.83 97.83 97.81 97.81 0.6K
14:52 97.82 97.82 97.82 97.82 1.2K
14:58 97.94 97.94 97.94 97.94 0.6K
14:59 98.00 98.00 97.99 97.99 2.9K
15:00 97.99 97.99 97.99 97.99 1.3K
15:02 98.28 98.28 98.28 98.28 0.3K
15:03 98.20 98.20 98.11 98.11 1.8K
15:04 98.10 98.10 98.10 98.10 0.8K
15:07 98.11 98.11 98.11 98.11 0.6K
15:08 98.04 98.04 97.90 97.90 4.4K
15:09 97.67 97.67 97.67 97.67 0.1K
15:10 97.73 97.73 97.73 97.73 2.3K
15:18 97.70 97.72 97.67 97.67 1.4K
15:19 97.72 97.72 97.72 97.72 2.2K
15:21 97.68 97.68 97.68 97.68 0.6K
15:23 97.79 97.79 97.79 97.79 2.7K
15:25 97.77 98.30 97.77 98.30 9.5K
15:26 97.98 97.98 97.98 97.98 1.7K
15:28 97.98 97.98 97.98 97.98 0.2K
15:29 98.02 98.02 97.89 97.89 2.1K
15:30 97.94 98.00 97.94 98.00 2.0K
15:32 97.95 97.95 97.95 97.95 0.5K
15:33 97.96 97.96 97.96 97.96 2.0K
15:35 97.96 97.96 97.96 97.96 0.3K
15:36 98.28 98.28 98.28 98.28 3.7K
15:37 98.33 98.33 98.33 98.33 2.1K
15:39 98.32 98.41 98.32 98.41 1.0K
15:40 98.37 98.37 98.37 98.37 0.2K
15:41 98.36 98.36 98.36 98.36 2.5K
15:42 98.42 98.42 98.37 98.37 6.8K
15:45 98.36 98.36 98.33 98.33 3.9K
15:47 98.24 98.24 98.24 98.24 0.2K
15:48 98.24 98.24 97.87 97.87 4.1K
15:49 97.89 97.99 97.89 97.99 1.9K
15:50 97.95 98.13 97.95 98.09 3.4K
15:51 98.08 98.23 98.08 98.23 2.7K
15:52 98.23 98.23 98.23 98.23 0.8K
15:53 98.18 98.23 98.18 98.23 5.0K
15:54 98.22 98.22 98.21 98.21 2.8K
15:55 98.21 98.39 98.21 98.39 7.0K
15:56 98.38 98.38 98.26 98.29 11.5K
15:57 98.33 98.35 98.17 98.17 8.1K
15:58 98.13 98.16 98.11 98.16 11.5K
15:59 98.19 98.24 98.13 98.13 93.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available