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
09:30 103.32 104.01 103.32 103.36 5.8K
09:32 103.78 103.78 103.78 103.78 0.3K
09:33 103.81 103.81 103.79 103.79 1.4K
09:34 103.92 103.92 103.69 103.89 0.5K
09:35 103.88 103.89 103.45 103.45 3.6K
09:36 103.06 103.06 103.06 103.06 1.2K
09:37 103.03 103.03 101.95 101.95 4.0K
09:38 101.95 102.07 101.95 102.07 1.1K
09:39 102.02 102.32 102.02 102.32 1.2K
09:40 102.27 102.27 102.27 102.27 0.4K
09:41 102.02 102.40 102.02 102.40 9.0K
09:44 102.04 102.04 102.04 102.04 0.5K
09:46 102.10 102.10 101.99 101.99 1.0K
09:47 102.22 102.22 101.99 102.01 0.6K
09:48 101.88 101.89 101.79 101.84 6.6K
09:51 102.23 102.23 102.23 102.23 0.2K
09:52 102.21 102.21 102.21 102.21 0.3K
09:53 101.94 102.17 101.94 101.95 0.9K
09:54 101.91 102.14 101.91 101.94 1.3K
09:55 101.91 102.16 101.91 102.16 0.5K
09:56 102.17 102.17 102.17 102.17 1.5K
09:57 102.00 102.16 102.00 102.16 0.5K
09:58 101.93 101.93 101.93 101.93 0.2K
10:00 102.17 102.18 102.17 102.18 2.2K
10:01 102.18 102.23 102.18 102.23 3.5K
10:02 101.95 102.15 101.76 102.15 5.7K
10:05 102.20 102.20 102.20 102.20 1.0K
10:07 102.03 102.13 101.92 101.92 1.9K
10:08 101.92 101.92 101.86 101.89 1.2K
10:09 101.86 101.86 101.54 101.54 4.6K
10:10 101.48 101.59 101.45 101.45 5.5K
10:11 101.49 101.49 101.49 101.49 1.5K
10:12 101.28 101.28 101.13 101.13 1.9K
10:13 101.13 101.13 100.91 100.91 0.7K
10:14 101.01 101.38 101.01 101.38 4.1K
10:15 101.57 101.57 101.57 101.57 3.2K
10:16 101.82 101.82 101.66 101.66 1.5K
10:17 101.82 101.82 101.82 101.82 0.8K
10:18 101.99 102.05 101.99 102.05 1.9K
10:19 102.10 102.10 102.10 102.10 0.6K
10:21 101.97 101.97 101.97 101.97 0.8K
10:22 102.05 102.11 101.94 101.94 11.4K
10:23 101.98 102.24 101.98 102.24 2.4K
10:25 102.23 102.23 102.23 102.23 0.1K
10:26 102.02 102.02 102.02 102.02 0.5K
10:27 101.94 102.03 101.94 102.03 1.2K
10:28 102.08 102.10 102.08 102.10 3.0K
10:29 102.27 102.27 102.27 102.27 1.9K
10:31 102.28 102.28 102.25 102.25 3.2K
10:34 102.52 102.52 102.52 102.52 3.1K
10:35 102.62 102.91 102.59 102.91 9.2K
10:36 102.64 102.64 102.64 102.64 2.4K
10:37 102.43 102.43 102.43 102.43 1.6K
10:39 102.62 102.62 102.62 102.62 2.3K
10:40 102.76 102.76 102.76 102.76 0.7K
10:41 102.73 102.75 102.73 102.75 0.5K
10:42 102.84 102.84 102.84 102.84 1.5K
10:44 102.86 103.20 102.86 103.20 1.5K
10:45 103.02 103.20 103.02 103.20 1.1K
10:46 102.92 102.92 102.92 102.92 1.1K
10:47 102.92 102.92 102.92 102.92 0.8K
10:50 102.89 102.89 102.67 102.67 7.1K
10:51 102.69 102.69 102.68 102.68 4.2K
10:52 102.62 102.76 102.62 102.74 3.9K
10:53 102.82 102.82 102.76 102.76 0.8K
10:54 102.75 102.75 102.54 102.54 2.9K
10:55 102.53 102.53 102.53 102.53 1.6K
10:56 102.53 102.53 102.53 102.53 0.4K
10:57 102.53 102.65 102.53 102.65 3.1K
10:58 102.68 102.68 102.68 102.68 0.5K
10:59 102.70 102.70 102.70 102.70 2.6K
11:00 102.50 102.50 102.50 102.50 3.6K
11:01 102.45 102.45 102.33 102.33 4.2K
11:03 102.47 102.47 102.38 102.38 10.0K
11:06 102.31 102.53 102.31 102.53 8.5K
11:07 102.28 102.28 102.28 102.28 0.9K
11:09 102.35 102.39 102.35 102.39 4.6K
11:12 102.39 102.68 102.39 102.51 22.3K
11:13 102.61 102.73 102.61 102.71 5.8K
11:15 102.86 102.86 102.81 102.81 0.5K
11:16 102.91 102.91 102.91 102.91 0.8K
11:18 103.01 103.01 103.01 103.01 0.9K
11:19 103.01 103.01 103.01 103.01 0.4K
11:20 102.90 103.55 102.90 103.55 5.9K
11:22 103.70 103.72 103.70 103.72 2.5K
11:23 103.83 103.83 103.83 103.83 0.2K
11:24 103.99 104.09 103.99 104.09 1.5K
11:26 104.05 104.05 103.87 103.87 1.5K
11:27 103.99 103.99 103.97 103.97 1.1K
11:28 103.96 104.01 103.96 104.01 1.1K
11:29 104.03 104.12 104.03 104.12 5.5K
11:30 103.99 104.06 103.97 103.97 3.7K
11:31 103.96 103.96 103.96 103.96 0.7K
11:32 104.06 104.11 103.96 104.11 3.0K
11:33 104.15 104.15 104.15 104.15 3.3K
11:35 104.05 104.06 104.05 104.06 4.1K
11:36 104.05 104.05 103.80 103.80 1.5K
11:38 103.93 103.93 103.93 103.93 0.4K
11:40 103.92 103.92 103.92 103.92 1.5K
11:45 104.19 104.21 104.19 104.21 0.8K
11:46 104.61 104.61 104.61 104.61 3.6K
11:48 104.17 104.17 104.17 104.17 0.4K
11:50 104.03 104.14 104.01 104.14 3.3K
11:53 104.06 104.13 104.06 104.13 1.1K
11:55 104.00 104.00 103.95 103.98 2.3K
11:56 103.57 103.57 103.57 103.57 5.8K
11:59 103.47 103.47 103.47 103.47 2.0K
12:00 103.94 104.21 103.94 104.21 11.3K
12:01 103.97 103.97 103.97 103.97 1.5K
12:03 103.94 103.94 103.94 103.94 1.5K
12:06 103.92 103.92 103.84 103.84 0.4K
12:08 103.92 103.92 103.92 103.92 1.2K
12:14 103.91 103.99 103.91 103.99 5.4K
12:17 103.99 103.99 103.99 103.99 0.8K
12:18 104.12 104.21 104.12 104.21 0.7K
12:19 104.13 104.13 104.09 104.09 2.0K
12:21 104.07 104.07 104.07 104.07 2.7K
12:28 103.78 103.78 103.78 103.78 0.2K
12:29 103.78 103.78 103.78 103.78 2.2K
12:33 104.26 104.46 104.26 104.46 2.5K
12:34 104.54 104.54 104.54 104.54 0.2K
12:35 104.52 104.52 104.52 104.52 1.7K
12:36 104.28 104.28 104.20 104.20 1.9K
12:37 104.33 104.33 104.33 104.33 0.6K
12:38 104.30 104.30 104.30 104.30 0.8K
12:41 104.35 104.35 104.27 104.27 2.6K
12:42 104.25 104.25 104.14 104.14 1.5K
12:43 104.08 104.08 104.08 104.08 2.0K
12:51 104.12 104.12 104.12 104.12 1.3K
12:52 104.19 104.19 104.19 104.19 0.6K
12:54 104.18 104.18 104.18 104.18 0.3K
12:57 104.20 104.20 104.17 104.17 0.6K
12:59 104.18 104.35 104.18 104.35 2.6K
13:00 104.35 104.35 104.33 104.35 1.7K
13:05 104.30 104.30 104.18 104.18 1.6K
13:07 104.30 104.38 104.30 104.38 1.5K
13:08 104.40 104.50 104.40 104.50 2.8K
13:10 104.38 104.38 104.38 104.38 0.8K
13:15 104.34 104.34 104.34 104.34 0.1K
13:16 104.50 104.50 104.48 104.48 1.0K
13:18 104.47 104.47 104.47 104.47 1.8K
13:19 104.51 104.51 104.51 104.51 2.6K
13:22 104.73 104.73 104.73 104.73 0.3K
13:23 104.72 104.81 104.72 104.81 1.3K
13:25 104.81 104.81 104.81 104.81 1.0K
13:26 104.80 105.00 104.80 104.99 4.1K
13:27 104.98 105.11 104.97 105.11 2.2K
13:29 105.22 105.22 105.22 105.22 1.2K
13:30 105.13 105.13 105.13 105.13 2.8K
13:31 105.13 105.13 105.13 105.13 3.3K
13:32 105.15 105.15 105.15 105.15 0.8K
13:34 105.14 105.14 105.14 105.14 0.4K
13:36 105.07 105.07 104.75 104.75 3.4K
13:37 104.87 104.87 104.83 104.83 1.9K
13:38 104.84 105.11 104.84 105.11 2.6K
13:40 105.13 105.13 105.13 105.13 0.8K
13:41 105.13 105.13 105.13 105.13 1.1K
13:43 105.12 105.12 105.12 105.12 0.2K
13:45 105.11 105.12 105.11 105.12 1.0K
13:46 105.04 105.06 104.93 104.93 6.4K
13:48 104.77 104.80 104.77 104.80 3.2K
13:52 104.97 104.97 104.90 104.90 3.0K
13:54 104.75 104.75 104.60 104.60 1.9K
13:55 104.61 104.61 104.61 104.61 0.4K
13:56 104.60 104.60 104.57 104.57 0.9K
13:57 104.60 104.60 104.60 104.60 0.6K
13:59 104.58 104.59 104.58 104.59 0.9K
14:02 104.63 104.63 104.63 104.63 0.8K
14:03 104.61 104.75 104.60 104.75 5.3K
14:04 104.75 104.85 104.75 104.83 2.2K
14:05 104.82 104.83 104.82 104.83 0.3K
14:06 104.84 104.84 104.84 104.84 0.4K
14:08 104.93 104.93 104.93 104.93 0.6K
14:09 104.83 104.83 104.75 104.75 2.4K
14:10 104.64 104.64 104.61 104.61 2.0K
14:11 104.61 104.62 104.61 104.62 2.5K
14:12 104.61 104.61 104.61 104.61 0.4K
14:13 104.62 104.62 104.62 104.62 0.3K
14:14 104.54 104.54 104.54 104.54 0.3K
14:15 104.64 104.74 104.64 104.74 7.4K
14:16 104.75 104.75 104.75 104.75 0.5K
14:17 104.75 104.75 104.75 104.75 1.0K
14:18 104.74 104.74 104.74 104.74 0.2K
14:19 104.59 104.59 104.59 104.59 2.5K
14:21 104.61 104.61 104.61 104.61 1.2K
14:23 104.65 104.74 104.65 104.74 2.0K
14:24 104.63 104.63 104.63 104.63 1.0K
14:25 104.75 104.75 104.75 104.75 0.6K
14:27 104.88 104.88 104.88 104.88 1.5K
14:32 104.60 104.64 104.60 104.64 2.0K
14:35 104.57 104.57 104.57 104.57 0.5K
14:37 104.66 104.69 104.66 104.69 1.0K
14:38 104.73 104.90 104.68 104.90 5.5K
14:40 104.93 104.93 104.93 104.93 1.5K
14:42 104.82 104.82 104.82 104.82 3.3K
14:43 104.91 104.91 104.91 104.91 0.3K
14:44 104.93 104.93 104.93 104.93 2.3K
14:45 104.93 104.93 104.90 104.90 1.9K
14:46 104.90 104.90 104.90 104.90 1.2K
14:47 104.80 104.80 104.80 104.80 0.1K
14:48 104.84 104.90 104.84 104.90 2.6K
14:50 104.85 104.85 104.85 104.85 0.8K
14:53 104.93 104.93 104.93 104.93 0.5K
14:54 104.98 104.98 104.98 104.98 1.8K
14:56 105.07 105.19 105.07 105.19 2.0K
14:57 105.09 105.09 105.09 105.09 1.1K
14:59 105.07 105.07 105.07 105.07 0.3K
15:00 105.08 105.08 105.08 105.08 0.7K
15:01 105.24 105.24 105.24 105.24 2.3K
15:04 105.27 105.27 105.27 105.27 8.9K
15:05 105.56 105.64 105.56 105.64 5.5K
15:06 105.70 105.70 105.70 105.70 1.3K
15:07 105.76 105.76 105.76 105.76 1.9K
15:10 105.77 105.85 105.77 105.85 2.0K
15:11 105.74 105.74 105.62 105.62 20.5K
15:12 105.53 105.57 105.53 105.57 2.1K
15:14 105.56 105.58 105.56 105.58 1.1K
15:15 105.58 105.85 105.58 105.74 7.5K
15:16 105.78 105.78 105.77 105.77 0.5K
15:17 105.77 105.79 105.77 105.79 9.0K
15:19 105.72 105.72 105.72 105.72 0.5K
15:20 105.72 105.73 105.66 105.69 4.8K
15:21 105.65 105.65 105.56 105.56 2.6K
15:22 105.59 105.59 105.59 105.59 1.0K
15:23 105.54 105.54 105.54 105.54 2.3K
15:24 105.37 105.37 105.36 105.36 0.8K
15:25 105.28 105.28 105.28 105.28 2.4K
15:26 105.27 105.27 105.27 105.27 1.5K
15:27 105.24 105.24 105.24 105.24 3.3K
15:28 105.28 105.41 105.28 105.41 2.0K
15:29 105.38 105.38 105.19 105.20 3.9K
15:30 105.27 105.43 105.27 105.43 2.4K
15:31 105.45 105.45 105.41 105.42 7.5K
15:32 105.41 105.41 105.23 105.30 1.4K
15:33 105.24 105.30 105.24 105.29 2.2K
15:34 105.24 105.24 105.17 105.22 3.9K
15:35 105.32 105.32 105.32 105.32 1.3K
15:36 105.38 105.38 105.38 105.38 0.3K
15:37 105.33 105.33 105.33 105.33 1.0K
15:38 105.36 105.38 105.34 105.34 5.8K
15:39 105.19 105.19 105.18 105.18 2.1K
15:40 105.29 105.30 105.29 105.30 1.2K
15:41 105.26 105.26 105.22 105.22 2.9K
15:42 105.29 105.29 105.24 105.24 1.9K
15:43 105.23 105.23 105.14 105.14 2.1K
15:44 105.16 105.21 105.16 105.21 1.7K
15:45 105.26 105.32 105.26 105.32 2.5K
15:47 105.31 105.36 105.31 105.36 3.8K
15:49 105.35 105.35 105.27 105.27 5.6K
15:50 105.20 105.28 105.20 105.28 4.2K
15:51 105.33 105.36 105.15 105.15 9.4K
15:52 105.06 105.06 105.03 105.03 5.2K
15:53 104.99 105.09 104.98 105.00 4.0K
15:54 105.00 105.09 105.00 105.05 12.3K
15:55 105.40 105.44 105.39 105.44 3.7K
15:56 105.40 105.40 105.10 105.10 12.6K
15:57 105.08 105.15 105.06 105.06 19.6K
15:58 105.00 105.06 105.00 105.06 14.2K
15:59 105.05 105.24 104.89 105.15 314.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available