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
09:37 109.90 110.00 109.90 110.00 3.4K
09:41 110.03 110.13 110.03 110.13 10.2K
09:42 110.01 110.01 110.01 110.01 1.3K
09:43 110.11 110.55 110.11 110.55 7.6K
09:45 110.39 110.39 110.39 110.39 0.5K
09:47 110.18 110.18 110.06 110.06 2.6K
09:49 110.06 110.06 110.06 110.06 0.9K
09:51 110.00 110.00 109.83 109.83 0.9K
09:55 109.58 109.58 109.58 109.58 0.9K
09:56 109.89 109.89 109.89 109.89 0.3K
09:58 109.87 109.87 109.87 109.87 3.7K
10:01 109.86 109.86 109.86 109.86 1.2K
10:03 109.75 109.75 109.75 109.75 0.4K
10:06 109.65 109.65 109.65 109.65 0.6K
10:10 109.88 109.88 109.88 109.88 2.1K
10:13 110.28 110.28 110.28 110.28 0.2K
10:14 110.28 110.28 110.28 110.28 0.2K
10:15 110.28 110.28 110.28 110.28 0.7K
10:19 110.26 110.26 110.04 110.11 3.4K
10:21 110.04 110.04 110.04 110.04 0.4K
10:22 110.04 110.04 110.04 110.04 0.7K
10:25 110.05 110.05 110.05 110.05 1.0K
10:26 110.07 110.07 110.07 110.07 0.4K
10:27 110.05 110.05 109.72 109.72 3.0K
10:30 109.87 109.99 109.87 109.99 1.8K
10:31 109.99 109.99 109.99 109.99 2.2K
10:38 109.72 109.72 109.72 109.72 0.6K
10:39 109.67 109.67 109.67 109.67 1.2K
10:46 109.63 109.63 109.63 109.63 0.7K
10:47 109.65 109.65 109.65 109.65 0.6K
10:48 109.67 109.80 109.65 109.80 1.4K
10:50 109.78 109.81 109.78 109.81 3.4K
10:51 109.78 109.78 109.78 109.78 1.0K
10:53 109.87 109.87 109.87 109.87 0.4K
10:54 109.87 109.87 109.87 109.87 0.9K
10:56 109.68 109.68 109.68 109.68 1.2K
10:58 109.69 109.69 109.69 109.69 0.6K
10:59 109.69 109.69 109.69 109.69 1.8K
11:00 109.69 109.69 109.69 109.69 0.6K
11:01 109.69 109.69 109.69 109.69 0.2K
11:02 109.69 109.69 109.26 109.35 6.9K
11:05 109.26 109.26 109.26 109.26 0.4K
11:08 109.26 109.26 109.26 109.26 0.2K
11:09 109.26 109.26 109.26 109.26 0.6K
11:11 109.26 109.26 109.26 109.26 0.2K
11:12 109.26 109.26 109.26 109.26 2.3K
11:13 109.31 109.31 109.31 109.31 1.5K
11:14 109.31 109.31 109.27 109.27 0.9K
11:15 109.27 109.27 109.27 109.27 0.5K
11:19 109.41 109.41 109.41 109.41 1.5K
11:20 109.43 109.50 109.43 109.50 0.5K
11:21 109.42 109.42 109.42 109.42 1.4K
11:25 109.40 109.40 109.40 109.40 1.7K
11:26 109.33 109.33 109.17 109.17 0.6K
11:29 109.45 109.49 109.45 109.49 3.0K
11:30 109.48 109.48 109.48 109.48 0.1K
11:31 109.48 109.48 109.48 109.48 0.7K
11:32 109.48 109.48 109.48 109.48 1.7K
11:34 109.59 109.59 109.59 109.59 0.6K
11:35 109.56 109.56 109.56 109.56 0.6K
11:37 109.57 109.57 109.57 109.57 2.5K
11:38 109.62 109.62 109.62 109.62 1.3K
11:39 109.67 109.67 109.67 109.67 0.9K
11:43 109.66 109.66 109.66 109.66 1.3K
11:45 109.67 109.68 109.67 109.68 0.7K
11:46 109.68 109.68 109.68 109.68 0.7K
11:49 109.71 109.71 109.71 109.71 1.0K
11:50 109.54 109.54 109.54 109.54 6.1K
11:55 109.60 109.60 109.60 109.60 1.0K
11:57 109.64 109.64 109.64 109.64 0.6K
11:58 109.69 109.69 109.69 109.69 0.6K
12:00 109.74 109.74 109.74 109.74 0.3K
12:01 109.71 109.71 109.71 109.71 1.0K
12:05 109.67 109.67 109.67 109.67 0.8K
12:06 109.74 109.74 109.74 109.74 0.2K
12:07 109.74 109.74 109.74 109.74 0.4K
12:08 109.78 109.78 109.78 109.78 1.1K
12:09 109.71 109.81 109.71 109.81 1.5K
12:10 109.69 109.69 109.69 109.69 0.2K
12:11 109.69 109.69 109.69 109.69 0.4K
12:13 109.76 109.76 109.68 109.68 1.1K
12:15 109.68 109.68 109.68 109.68 0.3K
12:16 109.79 109.79 109.79 109.79 0.3K
12:19 109.74 109.74 109.74 109.74 0.2K
12:20 109.67 109.67 109.53 109.53 1.1K
12:22 109.43 109.43 109.43 109.43 0.8K
12:25 109.49 109.49 109.49 109.49 0.2K
12:27 109.40 109.40 109.40 109.40 1.1K
12:30 109.54 109.68 109.54 109.68 2.6K
12:36 109.83 109.83 109.83 109.83 1.4K
12:37 109.85 109.85 109.85 109.85 0.6K
12:38 109.92 109.92 109.77 109.77 1.2K
12:39 109.74 109.74 109.74 109.74 1.1K
12:40 109.75 109.75 109.75 109.75 0.2K
12:41 109.70 109.70 109.70 109.70 0.8K
12:42 109.94 109.94 109.94 109.94 0.2K
12:44 109.95 109.95 109.95 109.95 0.2K
12:47 109.94 109.94 109.83 109.83 0.4K
12:48 109.83 109.83 109.83 109.83 0.6K
12:49 109.83 109.83 109.83 109.83 0.5K
12:50 109.94 109.94 109.94 109.94 0.6K
12:51 109.94 109.94 109.94 109.94 0.2K
12:53 109.93 109.93 109.93 109.93 0.2K
12:54 109.82 109.82 109.82 109.82 0.3K
12:55 109.93 109.93 109.93 109.93 0.5K
12:57 109.83 109.96 109.83 109.96 0.4K
12:58 109.94 109.94 109.94 109.94 0.3K
13:00 109.87 109.87 109.87 109.87 0.5K
13:02 109.83 109.83 109.83 109.83 0.5K
13:04 109.83 109.83 109.83 109.83 0.3K
13:06 109.83 109.83 109.83 109.83 0.2K
13:07 109.83 109.83 109.83 109.83 0.6K
13:09 109.69 109.69 109.60 109.60 1.3K
13:10 109.59 109.59 109.59 109.59 0.4K
13:14 109.56 109.56 109.52 109.52 0.8K
13:17 109.74 109.74 109.74 109.74 3.0K
13:20 109.73 109.73 109.73 109.73 0.5K
13:21 109.73 109.73 109.73 109.73 0.4K
13:25 109.75 109.75 109.75 109.75 0.1K
13:26 109.75 109.75 109.75 109.75 0.2K
13:27 109.75 109.75 109.75 109.75 0.4K
13:30 109.83 109.83 109.83 109.83 0.3K
13:31 109.74 109.74 109.74 109.74 1.1K
13:33 109.75 109.75 109.75 109.75 1.5K
13:34 109.67 109.67 109.67 109.67 2.0K
13:37 109.85 109.85 109.85 109.85 0.9K
13:41 109.94 109.94 109.94 109.94 1.2K
13:44 109.99 109.99 109.99 109.99 0.5K
13:45 110.10 110.18 110.10 110.12 9.9K
13:46 110.05 110.05 110.05 110.05 1.6K
13:47 109.96 109.96 109.96 109.96 1.9K
13:49 109.99 109.99 109.99 109.99 0.3K
13:50 109.91 109.91 109.91 109.91 0.4K
13:51 109.99 110.17 109.99 110.17 6.3K
13:52 110.25 110.25 110.25 110.25 7.4K
13:58 109.76 109.76 109.76 109.76 0.6K
14:03 109.88 109.88 109.88 109.88 0.6K
14:08 109.88 109.88 109.88 109.88 0.5K
14:10 109.97 109.97 109.97 109.97 0.2K
14:11 110.02 110.02 110.02 110.02 2.5K
14:13 110.05 110.05 110.05 110.05 0.9K
14:15 109.98 109.98 109.98 109.98 1.0K
14:21 110.02 110.07 110.02 110.07 0.3K
14:22 110.02 110.02 110.02 110.02 0.3K
14:23 110.07 110.07 110.07 110.07 0.4K
14:24 110.12 110.12 110.12 110.12 1.5K
14:27 110.12 110.12 110.01 110.12 1.3K
14:28 110.12 110.12 110.12 110.12 0.9K
14:30 110.20 110.20 110.20 110.20 3.0K
14:33 110.15 110.15 110.15 110.15 3.9K
14:34 110.17 110.17 110.17 110.17 1.7K
14:38 110.14 110.14 110.14 110.14 1.2K
14:41 109.99 109.99 109.99 109.99 0.9K
14:48 109.99 109.99 109.99 109.99 0.2K
14:49 109.93 109.95 109.93 109.95 2.3K
14:52 110.04 110.04 110.04 110.04 1.0K
14:53 109.93 109.93 109.93 109.93 0.8K
14:54 110.02 110.02 110.02 110.02 1.4K
15:00 110.08 110.08 110.08 110.08 1.2K
15:01 110.09 110.11 110.09 110.11 1.3K
15:04 110.05 110.05 110.05 110.05 2.1K
15:09 110.02 110.02 110.02 110.02 2.4K
15:14 110.12 110.14 110.12 110.14 2.4K
15:18 109.96 109.96 109.91 109.91 2.3K
15:20 109.87 109.87 109.87 109.87 0.1K
15:21 109.94 109.94 109.94 109.94 1.2K
15:22 109.88 109.89 109.88 109.89 0.7K
15:25 109.90 109.90 109.90 109.90 1.8K
15:26 109.71 109.71 109.71 109.71 1.1K
15:28 109.55 109.63 109.55 109.59 1.0K
15:29 109.50 109.58 109.46 109.58 2.2K
15:31 109.54 109.54 109.54 109.54 0.9K
15:32 109.56 109.75 109.56 109.75 5.0K
15:33 109.75 109.75 109.75 109.75 2.8K
15:36 109.63 109.63 109.63 109.63 1.1K
15:37 109.64 109.64 109.64 109.64 0.3K
15:38 109.63 109.63 109.63 109.63 0.6K
15:39 109.63 109.63 109.63 109.63 1.5K
15:40 109.58 109.58 109.58 109.58 0.3K
15:41 109.57 109.57 109.57 109.57 1.1K
15:42 109.49 109.49 109.49 109.49 2.3K
15:43 109.44 109.44 109.44 109.44 0.5K
15:44 109.46 109.52 109.46 109.50 2.8K
15:45 109.59 109.59 109.59 109.59 2.8K
15:46 109.61 109.73 109.61 109.72 1.8K
15:47 109.58 109.58 109.58 109.58 1.0K
15:48 109.74 109.82 109.73 109.82 3.8K
15:49 109.91 109.91 109.91 109.91 0.3K
15:50 109.83 109.83 109.78 109.78 2.4K
15:51 109.54 109.55 109.54 109.55 1.1K
15:52 109.55 109.55 109.55 109.55 1.4K
15:53 109.51 109.60 109.51 109.60 3.4K
15:54 109.61 109.61 109.61 109.61 1.8K
15:55 109.66 109.67 109.59 109.59 6.4K
15:56 109.59 109.66 109.59 109.66 3.7K
15:57 109.72 109.86 109.72 109.83 7.6K
15:58 109.83 109.83 109.72 109.79 12.5K
15:59 109.77 109.81 109.52 109.52 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available