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
09:32 98.29 98.80 98.29 98.80 3.9K
09:33 98.40 98.58 98.40 98.58 3.0K
09:34 98.58 99.61 98.57 99.61 2.8K
09:35 98.58 98.58 98.58 98.58 0.4K
09:39 98.81 98.81 98.81 98.81 0.8K
09:43 99.10 99.35 99.10 99.35 1.2K
09:45 99.94 99.94 99.94 99.94 0.1K
09:46 99.54 99.54 99.54 99.54 0.3K
09:47 99.37 99.37 99.37 99.37 0.4K
09:48 99.07 99.07 98.83 98.83 0.6K
09:49 99.52 99.52 99.47 99.47 0.3K
09:50 99.51 99.51 99.51 99.51 0.3K
09:51 99.41 99.41 99.41 99.41 0.3K
09:52 99.40 99.40 99.40 99.40 0.4K
09:55 99.32 99.32 99.32 99.32 0.4K
09:57 99.29 99.29 99.29 99.29 0.3K
09:58 99.39 99.39 99.39 99.39 25.0K
09:59 99.39 99.57 99.39 99.40 4.8K
10:00 99.50 99.50 99.50 99.50 3.4K
10:01 99.92 99.92 99.59 99.86 1.7K
10:02 99.75 99.75 99.75 99.75 0.2K
10:03 99.61 99.61 99.61 99.61 1.5K
10:13 99.89 99.89 99.83 99.83 1.4K
10:14 100.19 100.34 100.19 100.34 4.3K
10:17 100.41 100.41 100.41 100.41 0.1K
10:19 100.50 100.66 100.50 100.66 3.6K
10:20 100.50 100.50 100.50 100.50 0.5K
10:24 100.63 100.63 100.63 100.63 2.1K
10:25 100.55 100.55 100.07 100.19 12.2K
10:26 100.16 100.16 100.16 100.16 0.6K
10:29 100.28 100.28 100.28 100.28 0.2K
10:30 100.30 100.30 100.30 100.30 7.7K
10:31 100.30 100.30 99.98 99.98 11.0K
10:32 99.91 99.96 99.80 99.96 4.7K
10:33 99.84 100.00 99.84 100.00 0.8K
10:34 99.92 99.92 99.92 99.92 0.9K
10:36 99.85 100.00 99.85 100.00 0.8K
10:39 99.84 99.84 99.68 99.68 19.0K
10:40 99.66 99.66 99.66 99.66 3.1K
10:41 99.76 99.76 99.76 99.76 1.4K
10:43 100.00 100.00 100.00 100.00 3.5K
10:44 100.00 100.00 99.99 99.99 2.5K
10:46 100.01 100.03 100.01 100.03 5.0K
10:47 100.07 100.07 100.07 100.07 4.0K
10:56 100.78 100.78 100.78 100.78 0.8K
10:57 100.73 100.73 100.73 100.73 0.2K
10:58 100.74 100.74 100.74 100.74 1.1K
11:00 100.96 100.96 100.96 100.96 0.6K
11:01 101.06 101.06 101.06 101.06 0.2K
11:02 101.09 101.14 101.09 101.14 6.9K
11:04 101.21 101.21 101.14 101.14 0.7K
11:05 101.12 101.12 101.12 101.12 0.1K
11:06 101.00 101.00 101.00 101.00 1.1K
11:07 101.23 101.23 101.23 101.23 0.6K
11:09 101.23 101.33 101.23 101.33 0.6K
11:10 101.24 101.24 101.13 101.19 1.8K
11:13 101.20 101.20 101.20 101.20 1.8K
11:14 101.00 101.00 101.00 101.00 5.1K
11:15 100.91 101.00 100.91 101.00 23.6K
11:16 101.19 101.21 101.19 101.21 2.0K
11:20 101.54 101.54 101.54 101.54 0.4K
11:21 101.68 101.68 101.68 101.68 0.6K
11:22 101.53 101.65 101.53 101.65 5.1K
11:23 101.65 101.65 101.65 101.65 0.6K
11:26 101.77 101.77 101.77 101.77 1.5K
11:27 101.81 101.81 101.71 101.71 3.5K
11:30 101.56 101.58 101.45 101.45 5.2K
11:33 101.32 101.32 101.32 101.32 1.3K
11:34 101.34 101.38 101.34 101.38 16.9K
11:35 101.28 101.44 101.28 101.44 0.7K
11:36 101.32 101.32 101.04 101.04 5.5K
11:37 101.00 101.00 101.00 101.00 1.9K
11:38 101.00 101.00 100.76 100.76 4.3K
11:43 100.84 100.91 100.84 100.91 1.5K
11:44 100.99 101.04 100.99 101.04 1.9K
11:46 101.08 101.08 101.08 101.08 0.6K
11:50 101.10 101.10 101.10 101.10 0.5K
11:51 101.10 101.10 101.00 101.00 1.2K
11:52 100.99 100.99 100.99 100.99 1.6K
11:54 101.04 101.04 101.04 101.04 0.5K
11:55 101.10 101.10 101.10 101.10 0.3K
11:56 101.10 101.19 101.10 101.19 2.2K
11:59 101.20 101.20 101.20 101.20 0.5K
12:01 101.21 101.21 101.21 101.21 1.6K
12:02 101.49 101.49 101.34 101.46 6.1K
12:03 101.39 101.39 101.39 101.39 0.8K
12:04 101.32 101.32 101.32 101.32 2.6K
12:06 101.42 101.42 101.42 101.42 0.4K
12:08 101.47 101.47 101.43 101.43 0.7K
12:09 101.50 101.56 101.48 101.48 2.6K
12:10 101.48 101.48 101.43 101.43 4.4K
12:12 101.54 101.54 101.54 101.54 0.2K
12:13 101.74 101.74 101.73 101.73 3.0K
12:15 101.77 101.77 101.77 101.77 0.6K
12:17 101.62 101.67 101.62 101.67 6.0K
12:18 101.70 101.70 101.70 101.70 0.5K
12:21 101.60 101.60 101.60 101.60 2.9K
12:24 101.63 101.63 101.63 101.63 0.1K
12:25 101.63 101.64 101.58 101.64 4.4K
12:26 101.64 101.91 101.64 101.91 5.6K
12:27 102.03 102.03 102.03 102.03 1.5K
12:29 101.90 101.90 101.90 101.90 0.8K
12:30 101.94 101.94 101.94 101.94 1.5K
12:34 101.95 101.95 101.82 101.82 0.8K
12:35 101.96 102.02 101.96 102.02 15.3K
12:36 102.11 102.33 102.11 102.33 1.3K
12:37 102.20 102.20 102.16 102.16 8.4K
12:38 102.21 102.21 102.21 102.21 2.4K
12:39 102.21 102.21 102.21 102.21 0.7K
12:40 102.29 102.29 102.18 102.18 7.5K
12:41 102.18 102.18 102.02 102.18 2.1K
12:44 102.18 102.18 102.18 102.18 1.7K
12:45 102.28 102.28 102.21 102.21 1.2K
12:46 102.21 102.21 102.18 102.18 6.1K
12:47 102.17 102.17 101.90 101.90 1.7K
12:48 102.08 102.08 102.08 102.08 0.7K
12:49 102.05 102.05 102.05 102.05 0.3K
12:50 102.04 102.07 102.04 102.07 1.8K
12:51 102.17 102.36 102.17 102.36 6.4K
12:53 102.37 102.37 102.37 102.37 0.2K
12:54 102.39 102.39 102.39 102.39 0.9K
12:55 102.39 102.39 102.39 102.39 1.7K
12:56 102.40 102.40 102.40 102.40 3.3K
12:58 102.42 102.42 102.42 102.42 1.1K
12:59 102.42 102.42 102.21 102.21 14.9K
13:00 102.13 102.13 102.13 102.13 1.0K
13:01 102.16 102.16 102.14 102.14 2.8K
13:02 102.07 102.07 102.07 102.07 1.4K
13:03 102.07 102.07 102.07 102.07 0.6K
13:04 102.10 102.10 102.10 102.10 0.1K
13:05 102.08 102.08 102.04 102.05 5.5K
13:06 101.97 101.97 101.97 101.97 0.4K
13:07 101.99 102.10 101.99 102.10 3.0K
13:11 102.24 102.24 102.24 102.24 1.4K
13:16 102.71 102.71 102.56 102.59 1.7K
13:17 102.61 102.61 102.50 102.50 1.2K
13:18 102.50 102.58 102.50 102.58 3.4K
13:20 102.57 102.57 102.57 102.57 0.4K
13:21 102.62 102.62 102.62 102.62 2.8K
13:22 102.57 102.69 102.57 102.69 2.2K
13:23 102.78 102.78 102.78 102.78 0.4K
13:24 102.78 102.87 102.78 102.87 1.1K
13:25 102.93 102.93 102.93 102.93 4.3K
13:27 102.90 103.05 102.90 103.05 2.3K
13:28 103.17 103.17 103.17 103.17 0.4K
13:30 103.13 103.13 103.13 103.13 0.3K
13:31 103.12 103.12 103.12 103.12 0.4K
13:32 103.00 103.00 102.80 102.87 3.6K
13:33 102.87 102.87 102.87 102.87 2.5K
13:34 102.87 102.87 102.84 102.84 1.6K
13:36 102.86 102.86 102.84 102.84 1.6K
13:37 102.84 102.91 102.84 102.91 5.0K
13:38 102.92 102.92 102.92 102.92 0.7K
13:41 102.92 102.92 102.92 102.92 1.0K
13:47 103.00 103.00 102.99 102.99 0.9K
13:48 102.99 102.99 102.99 102.99 1.2K
13:51 102.98 102.98 102.98 102.98 1.4K
13:53 103.14 103.14 103.14 103.14 0.4K
13:54 103.14 103.18 103.10 103.18 2.1K
13:57 103.17 103.17 103.17 103.17 0.2K
13:58 103.22 103.22 103.15 103.16 0.3K
13:59 103.21 103.21 103.16 103.16 0.4K
14:00 103.22 103.22 103.15 103.15 0.8K
14:01 103.21 103.21 103.21 103.21 0.4K
14:02 103.14 103.14 103.14 103.14 0.2K
14:03 103.15 103.15 103.15 103.15 0.6K
14:04 103.21 103.21 103.21 103.21 2.8K
14:06 103.24 103.30 103.24 103.30 1.5K
14:07 103.45 103.55 103.45 103.55 2.4K
14:08 103.33 103.33 103.26 103.26 4.6K
14:09 103.23 103.23 103.23 103.23 0.8K
14:11 103.16 103.16 103.16 103.16 0.6K
14:12 103.03 103.12 103.03 103.12 2.0K
14:13 103.15 103.15 103.15 103.15 1.6K
14:16 103.19 103.19 103.19 103.19 1.8K
14:20 103.42 103.42 103.40 103.40 1.2K
14:22 103.40 103.50 103.34 103.34 0.5K
14:23 103.34 103.34 103.34 103.34 0.5K
14:24 103.42 103.42 103.34 103.34 1.1K
14:25 103.41 103.42 103.41 103.42 1.2K
14:26 103.40 103.49 103.40 103.49 1.0K
14:28 103.50 103.56 103.50 103.56 1.0K
14:29 103.57 103.58 103.42 103.58 2.5K
14:30 103.64 103.64 103.64 103.64 0.2K
14:31 103.59 103.62 103.59 103.62 1.9K
14:32 103.73 103.76 103.67 103.76 3.0K
14:33 103.75 103.84 103.75 103.84 0.6K
14:34 103.75 103.90 103.75 103.90 8.4K
14:35 103.87 103.99 103.87 103.93 3.3K
14:37 103.98 103.98 103.87 103.87 4.5K
14:38 103.90 103.99 103.90 103.99 16.2K
14:41 104.12 104.12 104.12 104.12 0.7K
14:43 104.18 104.18 104.18 104.18 0.6K
14:44 104.26 104.26 104.26 104.26 2.5K
14:45 104.16 104.19 104.13 104.19 2.6K
14:46 104.16 104.28 104.16 104.28 3.3K
14:47 103.86 103.92 103.86 103.92 3.5K
14:49 103.91 103.91 103.91 103.91 3.8K
14:50 103.93 103.93 103.93 103.93 1.3K
14:52 103.95 103.95 103.95 103.95 1.5K
14:53 104.13 104.13 104.13 104.13 0.2K
14:54 104.03 104.05 104.00 104.05 1.4K
14:55 104.05 104.05 104.05 104.05 1.8K
14:56 104.17 104.17 104.17 104.17 1.3K
14:57 104.35 104.35 104.27 104.27 2.1K
14:58 104.26 104.26 104.21 104.21 0.7K
14:59 104.20 104.20 104.12 104.12 2.5K
15:01 103.83 103.89 103.83 103.89 2.7K
15:02 103.88 103.92 103.88 103.92 4.6K
15:03 103.99 103.99 103.98 103.98 2.7K
15:08 104.06 104.06 104.06 104.06 1.9K
15:09 104.06 104.13 104.06 104.13 1.3K
15:10 104.06 104.06 104.06 104.06 0.6K
15:11 104.06 104.14 104.06 104.14 0.4K
15:12 104.05 104.05 104.05 104.05 0.5K
15:13 104.07 104.07 104.07 104.07 1.7K
15:14 104.06 104.06 104.06 104.06 1.0K
15:15 104.26 104.26 104.26 104.26 1.0K
15:16 104.34 104.34 104.34 104.34 0.4K
15:17 104.19 104.24 104.19 104.19 0.6K
15:18 104.15 104.18 104.15 104.17 6.4K
15:20 104.12 104.12 104.12 104.12 0.2K
15:21 104.12 104.12 104.11 104.11 1.2K
15:22 104.20 104.20 104.20 104.20 2.5K
15:24 104.22 104.22 104.22 104.22 0.4K
15:25 104.24 104.24 104.24 104.24 0.4K
15:26 104.29 104.29 104.29 104.29 0.4K
15:27 104.20 104.20 104.20 104.20 1.3K
15:29 104.24 104.31 104.24 104.31 3.5K
15:31 104.31 104.31 104.31 104.31 0.5K
15:32 104.32 104.34 104.22 104.22 7.3K
15:33 104.20 104.20 104.15 104.15 4.8K
15:34 103.98 104.03 103.84 103.84 4.9K
15:35 103.85 103.85 103.85 103.85 0.6K
15:36 103.85 104.08 103.85 104.08 4.3K
15:37 104.00 104.00 103.99 103.99 2.2K
15:38 103.89 103.89 103.81 103.83 5.3K
15:40 103.88 103.88 103.88 103.88 2.2K
15:43 104.00 104.11 104.00 104.11 1.7K
15:44 104.11 104.19 104.11 104.15 11.1K
15:45 104.07 104.07 104.05 104.05 10.7K
15:46 104.05 104.05 104.05 104.05 0.3K
15:47 104.05 104.10 104.05 104.10 1.1K
15:48 104.12 104.16 104.12 104.16 3.0K
15:49 104.05 104.05 104.05 104.05 1.5K
15:50 104.10 104.13 104.05 104.05 6.0K
15:51 104.08 104.16 104.06 104.16 4.8K
15:52 104.11 104.11 104.00 104.00 8.4K
15:54 104.00 104.02 104.00 104.01 7.8K
15:55 103.94 104.02 103.94 104.02 9.2K
15:56 104.00 104.00 103.91 103.94 35.3K
15:57 103.84 103.97 103.80 103.95 10.4K
15:58 104.01 104.09 103.99 104.09 12.9K
15:59 104.06 104.27 103.99 103.99 153.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available