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
09:30 98.37 98.37 98.37 98.37 1.8K
09:32 97.80 97.80 97.80 97.80 0.6K
09:39 98.12 98.12 98.12 98.12 1.2K
09:40 98.40 98.40 98.40 98.40 0.4K
09:47 98.57 98.57 98.57 98.57 0.2K
09:54 98.00 98.19 98.00 98.19 0.5K
09:55 98.18 98.18 98.18 98.18 0.3K
09:56 97.92 98.18 97.92 98.18 1.4K
10:02 98.32 98.32 98.32 98.32 0.4K
10:03 98.20 98.20 98.20 98.20 0.2K
10:05 98.20 98.20 98.20 98.20 0.6K
10:06 97.64 97.84 97.64 97.84 2.4K
10:07 98.03 98.09 98.03 98.09 4.1K
10:10 98.30 98.30 98.30 98.30 0.3K
10:11 98.09 98.09 98.09 98.09 0.6K
10:13 98.08 98.08 98.08 98.08 0.1K
10:14 97.95 97.95 97.90 97.90 2.4K
10:19 97.87 97.87 97.87 97.87 0.5K
10:23 97.73 97.73 97.73 97.73 1.4K
10:29 97.96 97.96 97.96 97.96 3.0K
10:32 98.37 98.37 98.37 98.37 0.6K
10:34 98.39 98.39 98.39 98.39 0.4K
10:36 98.46 98.46 98.46 98.46 0.3K
10:37 98.33 98.52 98.33 98.52 1.1K
10:39 98.64 98.64 98.64 98.64 2.2K
10:43 98.53 98.53 98.53 98.53 0.5K
10:47 98.41 98.41 98.30 98.40 1.9K
10:50 98.71 98.92 98.71 98.92 4.0K
10:51 98.88 98.88 98.88 98.88 0.8K
10:52 98.75 98.75 98.75 98.75 1.2K
10:53 98.69 98.74 98.69 98.74 1.0K
10:55 98.54 98.61 98.54 98.61 1.0K
10:57 98.62 98.62 98.62 98.62 0.7K
10:59 98.54 98.54 98.54 98.54 1.7K
11:02 98.73 98.73 98.73 98.73 1.1K
11:05 98.61 98.61 98.61 98.61 0.5K
11:09 98.66 98.66 98.66 98.66 0.2K
11:10 98.66 98.66 98.66 98.66 1.7K
11:17 98.67 98.67 98.67 98.67 1.7K
11:20 98.67 98.67 98.67 98.67 0.5K
11:23 98.67 98.67 98.67 98.67 0.8K
11:27 98.68 98.68 98.68 98.68 0.4K
11:29 98.67 98.67 98.67 98.67 1.7K
11:30 98.70 98.81 98.70 98.81 2.2K
11:33 98.96 98.96 98.96 98.96 0.2K
11:34 98.81 98.81 98.81 98.81 0.2K
11:36 98.79 98.79 98.79 98.79 1.0K
11:40 98.85 98.85 98.85 98.85 0.9K
11:42 98.80 98.80 98.80 98.80 1.0K
11:43 98.75 98.79 98.75 98.79 2.4K
11:45 98.70 98.70 98.70 98.70 0.7K
11:49 98.65 98.65 98.64 98.64 0.5K
11:51 98.65 98.79 98.65 98.79 3.9K
12:03 98.70 98.79 98.70 98.79 1.2K
12:04 98.82 98.82 98.76 98.76 0.6K
12:06 98.84 98.84 98.84 98.84 0.4K
12:09 98.94 98.94 98.94 98.94 1.7K
12:11 98.98 98.98 98.98 98.98 0.7K
12:15 99.00 99.06 99.00 99.06 2.1K
12:16 99.07 99.07 99.07 99.07 0.3K
12:17 99.11 99.11 99.11 99.11 0.3K
12:18 99.09 99.09 99.09 99.09 0.2K
12:20 99.10 99.16 99.10 99.16 1.0K
12:21 99.27 99.27 99.27 99.27 0.4K
12:22 99.27 99.27 99.13 99.13 0.4K
12:23 99.12 99.23 99.12 99.23 0.4K
12:25 99.23 99.31 99.23 99.31 1.1K
12:27 99.31 99.31 99.15 99.28 1.5K
12:30 99.28 99.32 99.28 99.32 0.5K
12:32 99.31 99.31 99.31 99.31 0.7K
12:35 99.29 99.29 99.29 99.29 0.2K
12:36 99.29 99.29 99.29 99.29 0.6K
12:39 99.26 99.26 99.26 99.26 1.3K
12:40 99.34 99.34 99.34 99.34 0.3K
12:41 99.37 99.37 99.37 99.37 0.7K
12:42 99.36 99.37 99.25 99.25 3.9K
12:45 99.23 99.23 99.23 99.23 0.1K
12:46 99.16 99.23 99.16 99.23 0.3K
12:47 99.09 99.09 99.09 99.09 0.3K
12:48 99.09 99.09 99.09 99.09 1.1K
12:49 99.02 99.02 99.02 99.02 0.3K
12:50 99.07 99.07 99.07 99.07 0.2K
12:51 99.07 99.07 99.07 99.07 0.4K
12:55 99.07 99.07 99.07 99.07 0.2K
12:56 99.07 99.07 99.07 99.07 0.2K
12:58 98.99 98.99 98.99 98.99 0.9K
13:01 99.07 99.07 98.98 98.98 1.1K
13:03 99.02 99.02 99.01 99.01 0.7K
13:05 99.09 99.09 99.01 99.01 0.4K
13:06 99.09 99.20 99.01 99.20 13.5K
13:07 99.34 99.34 99.34 99.34 1.2K
13:08 99.23 99.23 99.23 99.23 0.9K
13:10 99.35 99.35 99.28 99.28 0.3K
13:11 99.35 99.35 99.35 99.35 0.6K
13:14 99.21 99.21 99.21 99.21 1.3K
13:17 99.30 99.30 99.29 99.29 0.9K
13:18 99.36 99.36 99.36 99.36 0.4K
13:20 99.33 99.33 99.33 99.33 0.1K
13:21 99.35 99.35 99.33 99.33 2.2K
13:24 99.44 99.44 99.44 99.44 0.7K
13:25 99.42 99.42 99.42 99.42 1.0K
13:26 99.48 99.48 99.48 99.48 0.6K
13:28 99.38 99.38 99.38 99.38 1.5K
13:31 99.41 99.41 99.41 99.41 1.3K
13:33 99.15 99.15 99.15 99.15 1.6K
13:38 99.27 99.27 99.27 99.27 0.7K
13:39 99.22 99.22 99.22 99.22 0.3K
13:40 99.26 99.26 99.26 99.26 0.4K
13:41 99.34 99.34 99.28 99.28 0.7K
13:43 99.23 99.23 99.23 99.23 1.1K
13:45 99.30 99.30 99.30 99.30 0.6K
13:46 98.97 99.07 98.97 99.07 1.3K
13:52 98.94 98.97 98.94 98.97 1.1K
13:54 99.00 99.00 99.00 99.00 2.2K
13:55 98.98 98.98 98.98 98.98 0.2K
13:56 98.98 99.04 98.98 99.04 0.8K
13:58 99.04 99.04 99.04 99.04 1.0K
14:00 99.20 99.20 99.05 99.05 2.1K
14:03 99.05 99.05 99.05 99.05 0.3K
14:05 99.11 99.11 99.11 99.11 0.2K
14:06 99.08 99.08 99.04 99.04 0.3K
14:07 99.04 99.04 99.04 99.04 0.8K
14:10 99.10 99.10 99.10 99.10 0.1K
14:11 99.09 99.09 99.01 99.09 1.2K
14:13 98.98 98.98 98.95 98.95 1.0K
14:15 99.02 99.02 99.02 99.02 0.3K
14:16 99.02 99.02 99.02 99.02 0.4K
14:17 98.97 98.97 98.97 98.97 1.1K
14:19 98.93 98.93 98.93 98.93 0.3K
14:20 98.98 98.98 98.98 98.98 0.4K
14:21 98.96 98.96 98.96 98.96 0.6K
14:22 98.94 98.94 98.93 98.93 0.7K
14:25 99.00 99.00 99.00 99.00 0.2K
14:26 99.00 99.00 98.85 98.85 1.9K
14:27 98.90 98.90 98.90 98.90 0.3K
14:28 98.86 98.86 98.86 98.86 0.3K
14:29 98.80 98.80 98.74 98.74 0.9K
14:30 98.83 98.83 98.72 98.72 0.8K
14:31 98.79 98.79 98.69 98.69 0.6K
14:32 98.74 98.74 98.74 98.74 0.2K
14:35 98.82 98.82 98.74 98.74 0.4K
14:36 98.79 98.79 98.73 98.73 0.9K
14:39 98.67 98.68 98.60 98.60 1.8K
14:40 98.57 98.57 98.53 98.53 1.1K
14:41 98.54 98.57 98.54 98.57 5.9K
14:42 98.61 98.61 98.61 98.61 0.9K
14:43 98.73 98.73 98.73 98.73 1.2K
14:45 98.85 98.85 98.72 98.72 2.1K
14:46 98.72 98.79 98.72 98.79 0.7K
14:47 98.80 98.80 98.80 98.80 1.1K
14:50 98.81 98.81 98.81 98.81 0.3K
14:51 98.81 98.81 98.81 98.81 0.2K
14:52 98.74 98.79 98.64 98.64 2.7K
14:55 98.70 98.70 98.70 98.70 0.3K
14:56 98.58 98.58 98.58 98.58 0.4K
14:57 98.60 98.66 98.60 98.66 1.6K
14:58 98.63 98.64 98.61 98.64 1.5K
14:59 98.65 98.65 98.65 98.65 0.2K
15:00 98.60 98.64 98.60 98.64 0.4K
15:01 98.58 98.67 98.58 98.60 0.9K
15:02 98.60 98.60 98.60 98.60 0.1K
15:03 98.63 98.63 98.59 98.59 0.7K
15:04 98.59 98.59 98.59 98.59 1.7K
15:06 98.60 98.60 98.60 98.60 1.3K
15:07 98.64 98.64 98.64 98.64 0.4K
15:08 98.64 98.64 98.59 98.59 4.4K
15:09 98.51 98.51 98.51 98.51 1.6K
15:10 98.50 98.50 98.50 98.50 0.2K
15:11 98.54 98.56 98.50 98.50 2.3K
15:13 98.50 98.50 98.50 98.50 0.9K
15:14 98.51 98.51 98.51 98.51 1.5K
15:15 98.51 98.51 98.51 98.51 1.1K
15:17 98.50 98.50 98.38 98.38 3.4K
15:18 98.45 98.45 98.45 98.45 0.7K
15:20 98.42 98.42 98.42 98.42 0.8K
15:22 98.50 98.50 98.50 98.50 2.1K
15:26 98.52 98.52 98.52 98.52 0.1K
15:27 98.56 98.56 98.56 98.56 0.6K
15:28 98.47 98.50 98.47 98.50 0.7K
15:29 98.54 98.59 98.54 98.59 1.4K
15:30 98.60 98.68 98.60 98.68 1.6K
15:32 98.69 98.69 98.66 98.66 2.4K
15:33 98.67 98.67 98.67 98.67 0.4K
15:34 98.67 98.67 98.57 98.57 2.6K
15:35 98.46 98.46 98.41 98.43 2.0K
15:36 98.51 98.51 98.51 98.51 1.3K
15:38 98.48 98.54 98.48 98.54 1.0K
15:39 98.50 98.50 98.27 98.27 6.4K
15:40 98.40 98.40 98.31 98.31 3.2K
15:41 98.61 98.61 98.55 98.58 2.6K
15:42 98.58 98.58 98.58 98.58 1.8K
15:43 98.67 98.68 98.67 98.68 1.0K
15:44 98.70 98.71 98.68 98.71 1.6K
15:45 98.72 98.72 98.56 98.72 5.6K
15:46 98.64 98.64 98.64 98.64 0.6K
15:47 98.66 98.71 98.66 98.70 8.2K
15:48 98.79 98.79 98.76 98.76 2.7K
15:49 98.80 98.80 98.58 98.58 9.9K
15:50 98.96 98.96 98.75 98.92 7.8K
15:51 98.92 98.92 98.80 98.80 3.9K
15:52 98.84 98.84 98.70 98.70 3.3K
15:53 98.76 98.81 98.74 98.75 1.9K
15:54 98.76 98.76 98.71 98.73 2.7K
15:55 98.88 98.88 98.87 98.88 9.4K
15:56 98.96 98.96 98.81 98.81 8.2K
15:57 98.86 98.91 98.74 98.74 13.6K
15:58 98.79 98.91 98.79 98.91 5.3K
15:59 98.72 98.83 98.41 98.41 319.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available