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
09:35 109.35 109.35 109.35 109.35 1.8K
09:36 109.11 109.11 108.60 108.60 10.2K
09:37 108.71 108.71 108.71 108.71 0.2K
09:39 108.83 108.83 108.83 108.83 2.1K
09:42 108.01 108.01 107.87 107.87 4.8K
09:43 108.07 108.07 108.07 108.07 4.9K
09:46 108.02 108.02 108.02 108.02 0.8K
09:47 108.68 108.68 108.68 108.68 0.3K
09:51 108.46 108.67 108.40 108.67 0.5K
09:52 108.47 108.47 108.47 108.47 0.2K
09:53 108.70 108.70 108.70 108.70 0.3K
09:54 108.52 108.71 108.29 108.58 10.0K
09:55 108.36 108.40 108.36 108.40 0.7K
09:56 108.45 108.50 108.45 108.50 1.3K
09:59 108.52 108.52 108.52 108.52 0.9K
10:00 108.55 108.64 108.55 108.64 0.7K
10:01 108.23 108.23 108.23 108.23 4.9K
10:03 108.02 108.02 107.81 107.81 9.1K
10:05 107.92 107.92 107.92 107.92 0.5K
10:07 107.78 107.93 107.78 107.93 0.6K
10:08 107.93 108.08 107.93 108.08 1.2K
10:09 107.69 107.69 107.68 107.68 2.9K
10:10 107.65 107.65 107.65 107.65 1.4K
10:12 107.84 107.84 107.84 107.84 0.8K
10:13 107.90 107.90 107.90 107.90 1.1K
10:17 108.03 108.03 108.03 108.03 0.7K
10:21 107.87 107.87 107.85 107.85 1.9K
10:22 107.97 107.97 107.97 107.97 0.7K
10:23 108.04 108.25 108.04 108.25 0.8K
10:24 108.24 108.44 108.24 108.24 12.7K
10:27 108.19 108.19 108.19 108.19 0.2K
10:28 108.25 108.25 108.25 108.25 0.8K
10:31 108.28 108.28 108.28 108.28 0.1K
10:32 108.28 108.28 108.28 108.28 0.6K
10:33 108.30 108.30 108.30 108.30 1.4K
10:34 108.13 108.17 108.13 108.17 0.9K
10:37 108.28 108.28 108.28 108.28 1.3K
10:39 108.34 108.35 108.34 108.35 0.8K
10:40 108.38 108.38 108.27 108.27 1.6K
10:41 108.32 108.32 108.32 108.32 0.1K
10:42 108.32 108.35 108.32 108.35 2.2K
10:43 108.39 108.39 108.39 108.39 0.3K
10:44 108.17 108.20 108.17 108.20 2.7K
10:45 108.18 108.18 108.18 108.18 0.6K
10:48 108.20 108.20 108.20 108.20 0.8K
10:51 108.29 108.29 108.29 108.29 0.8K
10:53 108.27 108.27 108.27 108.27 0.3K
10:54 108.30 108.49 108.30 108.49 2.0K
10:55 108.67 109.13 108.67 109.13 2.1K
10:57 108.86 108.86 108.85 108.85 1.7K
10:58 109.02 109.02 109.00 109.00 1.6K
11:04 108.98 108.98 108.98 108.98 0.1K
11:05 108.85 108.85 108.84 108.84 1.4K
11:06 109.09 109.10 109.09 109.10 0.9K
11:08 108.97 108.97 108.97 108.97 0.4K
11:10 109.05 109.05 109.05 109.05 0.6K
11:12 109.05 109.05 109.05 109.05 0.2K
11:13 109.05 109.05 109.05 109.05 0.5K
11:14 108.86 108.86 108.83 108.83 3.4K
11:21 108.73 108.76 108.73 108.76 0.5K
11:22 108.57 108.57 108.57 108.57 1.0K
11:23 108.73 108.73 108.68 108.68 1.0K
11:24 108.86 108.86 108.86 108.86 1.0K
11:25 108.86 108.91 108.86 108.91 0.6K
11:26 108.91 108.94 108.91 108.94 4.7K
11:30 108.91 108.91 108.91 108.91 0.2K
11:31 108.92 108.92 108.92 108.92 0.4K
11:32 108.93 108.93 108.90 108.90 1.7K
11:36 108.92 108.92 108.92 108.92 1.1K
11:37 109.05 109.05 109.05 109.05 1.5K
11:39 109.03 109.03 109.03 109.03 0.6K
11:41 108.94 108.94 108.94 108.94 0.7K
11:42 108.96 108.96 108.96 108.96 0.4K
11:44 108.98 108.98 108.98 108.98 0.2K
11:47 108.98 108.98 108.98 108.98 0.3K
11:48 108.89 108.89 108.89 108.89 0.7K
11:51 108.98 108.98 108.98 108.98 0.1K
11:52 108.98 108.98 108.98 108.98 0.2K
11:53 109.01 109.01 109.01 109.01 1.6K
11:55 109.05 109.05 109.05 109.05 0.5K
11:57 109.04 109.04 109.04 109.04 0.4K
11:58 109.06 109.06 109.06 109.06 0.4K
11:59 109.07 109.07 109.07 109.07 0.8K
12:02 109.05 109.05 109.05 109.05 0.9K
12:04 109.05 109.06 109.05 109.06 0.7K
12:06 109.06 109.06 109.06 109.06 0.4K
12:07 109.11 109.12 109.11 109.12 1.0K
12:08 109.26 109.26 109.23 109.23 0.8K
12:09 109.19 109.19 109.19 109.19 0.7K
12:10 109.20 109.20 109.20 109.20 0.2K
12:11 109.20 109.20 109.03 109.03 7.4K
12:16 109.02 109.02 109.00 109.00 0.9K
12:17 108.94 108.94 108.94 108.94 0.5K
12:18 108.90 108.90 108.90 108.90 0.8K
12:21 108.90 109.08 108.90 109.08 2.2K
12:24 109.00 109.00 109.00 109.00 0.6K
12:25 108.99 108.99 108.99 108.99 0.3K
12:26 108.99 109.06 108.99 109.06 1.5K
12:29 109.00 109.00 109.00 109.00 0.2K
12:30 109.02 109.02 109.02 109.02 0.8K
12:31 109.02 109.02 109.02 109.02 0.8K
12:34 108.96 108.96 108.96 108.96 0.6K
12:35 109.03 109.03 109.03 109.03 0.3K
12:36 108.94 108.94 108.94 108.94 0.8K
12:37 109.04 109.04 109.04 109.04 1.0K
12:38 109.00 109.00 109.00 109.00 0.7K
12:39 109.04 109.04 109.04 109.04 0.5K
12:40 109.11 109.11 109.11 109.11 0.3K
12:41 109.07 109.07 109.07 109.07 0.5K
12:44 109.08 109.08 109.00 109.00 0.7K
12:45 109.05 109.05 109.05 109.05 0.3K
12:46 109.00 109.00 109.00 109.00 0.3K
12:47 109.05 109.05 109.05 109.05 0.4K
12:48 109.05 109.05 109.05 109.05 0.1K
12:49 109.00 109.00 109.00 109.00 0.4K
12:50 109.00 109.00 109.00 109.00 0.1K
12:51 109.04 109.04 109.04 109.04 0.7K
12:53 109.04 109.04 108.85 108.85 2.4K
12:55 108.85 108.85 108.85 108.85 0.4K
12:56 108.85 108.88 108.85 108.88 0.6K
12:57 108.88 108.88 108.88 108.88 0.3K
12:58 108.95 108.95 108.95 108.95 1.8K
13:01 109.06 109.06 109.06 109.06 2.6K
13:05 109.14 109.14 109.14 109.14 0.3K
13:07 109.16 109.16 109.05 109.05 2.3K
13:09 109.05 109.05 109.02 109.02 1.1K
13:11 109.00 109.00 108.96 108.96 0.4K
13:12 108.95 108.95 108.95 108.95 0.8K
13:16 108.95 108.95 108.95 108.95 0.6K
13:19 108.99 108.99 108.99 108.99 3.0K
13:25 108.91 108.91 108.91 108.91 0.4K
13:27 108.91 108.91 108.91 108.91 0.8K
13:30 108.89 108.96 108.89 108.96 2.4K
13:31 109.27 109.27 109.22 109.23 3.4K
13:34 109.31 109.31 109.31 109.31 1.3K
13:35 109.23 109.23 109.23 109.23 0.5K
13:36 109.21 109.26 109.21 109.26 0.6K
13:38 109.11 109.11 109.11 109.11 0.6K
13:39 109.05 109.05 109.05 109.05 0.6K
13:40 108.95 108.95 108.95 108.95 0.1K
13:41 108.94 108.94 108.94 108.94 1.8K
13:46 108.92 109.00 108.91 109.00 3.1K
13:47 109.03 109.03 108.96 108.96 0.7K
13:48 108.95 108.95 108.95 108.95 0.7K
13:51 109.00 109.00 109.00 109.00 0.6K
13:52 109.00 109.00 109.00 109.00 0.6K
13:54 109.00 109.00 109.00 109.00 0.4K
13:55 109.00 109.02 109.00 109.02 3.2K
14:03 109.11 109.25 109.11 109.25 5.2K
14:04 109.25 109.25 109.25 109.25 0.3K
14:05 109.26 109.26 109.26 109.26 1.6K
14:07 109.15 109.15 109.15 109.15 0.2K
14:08 109.08 109.10 109.08 109.10 0.7K
14:09 109.10 109.10 108.96 108.96 1.1K
14:10 109.01 109.01 109.01 109.01 1.6K
14:15 109.08 109.08 109.08 109.08 0.4K
14:17 109.08 109.08 109.08 109.08 0.6K
14:19 109.08 109.08 109.00 109.00 0.5K
14:21 109.04 109.04 109.03 109.03 0.5K
14:22 108.95 108.95 108.95 108.95 0.9K
14:23 108.96 109.03 108.96 109.03 3.9K
14:30 108.96 108.96 108.96 108.96 0.8K
14:33 109.00 109.00 108.98 108.98 1.7K
14:35 108.94 108.94 108.94 108.94 0.7K
14:38 108.96 108.97 108.96 108.97 1.5K
14:41 108.87 108.87 108.87 108.87 1.4K
14:42 108.72 108.72 108.72 108.72 1.3K
14:43 108.77 108.77 108.77 108.77 0.2K
14:44 108.82 108.82 108.82 108.82 2.9K
14:52 108.94 108.94 108.94 108.94 0.7K
14:54 108.99 108.99 108.93 108.99 1.3K
14:56 108.92 108.92 108.92 108.92 1.2K
14:57 108.91 108.91 108.91 108.91 0.2K
14:58 108.84 108.84 108.84 108.84 0.9K
15:01 108.77 108.77 108.70 108.70 1.1K
15:02 108.70 108.70 108.70 108.70 0.2K
15:03 108.76 108.76 108.76 108.76 1.5K
15:05 108.74 108.74 108.74 108.74 0.4K
15:06 108.67 108.67 108.67 108.67 0.8K
15:08 108.71 108.71 108.71 108.71 2.6K
15:13 108.50 108.50 108.50 108.50 0.2K
15:14 108.53 108.53 108.53 108.53 1.8K
15:18 108.54 108.59 108.54 108.59 1.5K
15:21 108.54 108.54 108.54 108.54 0.7K
15:22 108.50 108.51 108.50 108.51 0.9K
15:24 108.50 108.50 108.50 108.50 0.2K
15:25 108.47 108.47 108.47 108.47 3.7K
15:29 108.42 108.42 108.42 108.42 1.9K
15:31 108.46 108.51 108.46 108.51 0.2K
15:32 108.50 108.50 108.46 108.46 1.5K
15:34 108.44 108.44 108.44 108.44 1.6K
15:36 108.31 108.31 108.29 108.29 1.6K
15:38 108.37 108.37 108.37 108.37 0.8K
15:40 108.37 108.41 108.37 108.41 1.6K
15:41 108.41 108.41 108.41 108.41 1.2K
15:42 108.36 108.36 108.36 108.36 0.8K
15:43 108.34 108.34 108.34 108.34 2.3K
15:46 108.31 108.31 108.30 108.30 1.3K
15:47 108.24 108.39 108.24 108.39 4.9K
15:49 108.34 108.34 108.34 108.34 1.7K
15:50 108.26 108.26 108.26 108.26 1.1K
15:51 108.23 108.37 108.23 108.32 2.4K
15:52 108.24 108.24 108.24 108.24 1.3K
15:53 108.25 108.29 108.19 108.19 1.9K
15:54 108.21 108.25 108.19 108.25 2.9K
15:55 108.32 108.35 108.29 108.35 3.1K
15:56 108.32 108.38 108.32 108.38 5.3K
15:57 108.44 108.49 108.44 108.47 5.2K
15:58 108.43 108.49 108.41 108.42 7.0K
15:59 108.38 108.43 108.32 108.32 74.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available