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
09:31 108.08 108.08 108.08 108.08 2.1K
09:33 108.08 108.08 107.77 107.77 2.2K
09:34 107.68 108.03 107.68 108.03 1.1K
09:37 107.74 107.74 107.74 107.74 2.8K
09:42 108.26 108.28 107.95 107.95 5.6K
09:47 108.09 108.09 108.09 108.09 0.5K
09:48 107.96 108.02 107.96 108.02 1.0K
09:49 108.18 108.18 108.18 108.18 0.8K
09:51 108.18 108.18 108.18 108.18 0.5K
09:52 108.24 108.24 108.24 108.24 0.3K
09:53 108.15 108.15 107.87 107.87 4.3K
09:54 107.63 107.76 107.63 107.76 1.6K
09:56 107.57 107.57 107.53 107.53 2.9K
10:00 107.47 107.47 107.47 107.47 1.4K
10:02 107.48 107.48 107.47 107.47 2.1K
10:05 107.43 107.45 107.43 107.45 0.6K
10:06 107.55 107.61 107.55 107.61 3.3K
10:10 107.13 107.13 107.13 107.13 1.2K
10:11 107.18 107.18 107.18 107.18 0.9K
10:12 106.99 106.99 106.93 106.93 2.4K
10:13 107.02 107.02 107.02 107.02 0.7K
10:14 107.16 107.16 107.16 107.16 1.2K
10:15 107.18 107.18 107.18 107.18 1.6K
10:16 107.27 107.27 107.27 107.27 0.6K
10:18 107.21 107.21 106.85 106.85 3.5K
10:19 106.73 106.92 106.73 106.92 3.2K
10:20 106.88 106.88 106.76 106.76 4.8K
10:21 106.66 106.66 106.66 106.66 3.7K
10:22 106.53 106.53 106.53 106.53 2.8K
10:23 106.75 106.80 106.70 106.80 3.9K
10:24 106.80 106.80 106.80 106.80 0.9K
10:26 106.66 106.78 106.66 106.78 1.6K
10:27 107.00 107.00 107.00 107.00 0.4K
10:29 107.18 107.18 107.15 107.15 2.8K
10:36 107.44 107.56 107.44 107.56 1.0K
10:37 107.68 107.68 107.68 107.68 0.7K
10:38 107.70 107.70 107.70 107.70 0.5K
10:39 107.76 107.76 107.66 107.66 1.3K
10:40 107.62 107.62 107.62 107.62 0.8K
10:42 107.56 107.56 107.56 107.56 0.7K
10:43 107.54 107.54 107.54 107.54 0.5K
10:45 108.01 108.01 108.01 108.01 2.2K
10:49 107.98 107.98 107.98 107.98 0.4K
10:50 108.04 108.04 108.04 108.04 1.2K
10:51 108.01 108.01 107.99 107.99 2.2K
10:52 107.90 107.90 107.90 107.90 0.5K
10:57 107.84 107.84 107.84 107.84 0.8K
10:59 107.89 107.89 107.89 107.89 0.3K
11:00 107.89 107.89 107.89 107.89 2.4K
11:01 107.78 107.78 107.78 107.78 0.9K
11:02 107.71 107.71 107.71 107.71 0.5K
11:03 107.70 107.70 107.70 107.70 0.3K
11:04 107.71 107.87 107.71 107.87 2.0K
11:12 107.87 107.88 107.87 107.88 1.3K
11:14 107.64 107.64 107.64 107.64 3.8K
11:15 107.69 107.69 107.69 107.69 1.1K
11:16 107.63 107.63 107.63 107.63 1.4K
11:19 107.61 107.61 107.61 107.61 0.6K
11:21 107.66 107.73 107.66 107.73 1.2K
11:23 107.76 107.76 107.76 107.76 0.5K
11:25 107.84 107.85 107.84 107.85 1.0K
11:27 107.83 107.85 107.80 107.85 5.7K
11:28 107.85 107.85 107.85 107.85 0.5K
11:29 107.76 107.76 107.76 107.76 1.8K
11:31 107.76 107.76 107.76 107.76 1.3K
11:32 107.85 107.85 107.85 107.85 3.5K
11:38 107.64 107.64 107.64 107.64 1.1K
11:39 107.55 107.55 107.55 107.55 1.5K
11:42 107.35 107.35 107.35 107.35 1.7K
11:48 107.37 107.37 107.27 107.27 1.2K
11:50 107.27 107.27 107.27 107.27 0.9K
11:51 107.27 107.27 107.27 107.27 0.2K
11:52 107.22 107.22 107.07 107.17 1.8K
11:53 107.00 107.00 107.00 107.00 1.3K
11:54 107.07 107.07 107.07 107.07 0.3K
11:56 107.17 107.44 107.17 107.44 4.1K
11:57 107.44 107.44 107.44 107.44 0.9K
11:58 107.37 107.37 107.37 107.37 2.2K
12:01 107.11 107.19 107.11 107.19 6.0K
12:02 107.24 107.24 107.20 107.20 0.6K
12:03 107.20 107.20 107.19 107.19 5.4K
12:04 107.18 107.18 107.18 107.18 1.4K
12:05 107.18 107.18 107.18 107.18 0.1K
12:06 107.20 107.21 107.20 107.21 1.6K
12:08 107.36 107.36 107.36 107.36 0.9K
12:09 107.34 107.34 107.34 107.34 0.3K
12:10 107.34 107.34 107.34 107.34 0.8K
12:13 107.33 107.35 107.33 107.35 1.1K
12:14 107.35 107.36 107.35 107.36 0.8K
12:15 107.44 107.44 107.36 107.36 0.7K
12:17 107.39 107.40 107.39 107.40 1.9K
12:18 107.28 107.28 107.28 107.28 0.5K
12:20 107.23 107.23 107.23 107.23 0.2K
12:21 107.29 107.29 107.29 107.29 0.2K
12:22 107.30 107.30 107.30 107.30 1.9K
12:24 107.30 107.30 107.30 107.30 1.2K
12:25 107.29 107.29 107.22 107.22 0.5K
12:26 107.22 107.24 107.22 107.24 0.9K
12:27 107.22 107.22 107.22 107.22 3.0K
12:30 107.31 107.31 107.31 107.31 0.4K
12:33 107.38 107.38 107.38 107.38 0.5K
12:37 107.48 107.48 107.48 107.48 1.8K
12:43 107.44 107.44 107.44 107.44 0.4K
12:44 107.44 107.44 107.44 107.44 0.5K
12:45 107.54 107.54 107.54 107.54 1.5K
12:47 107.70 107.70 107.70 107.70 2.7K
12:55 107.74 107.74 107.74 107.74 0.5K
12:56 107.72 107.72 107.72 107.72 1.0K
12:59 107.85 107.85 107.78 107.78 3.7K
13:08 107.61 107.61 107.61 107.61 2.3K
13:13 107.82 107.82 107.77 107.77 1.3K
13:17 107.81 107.81 107.81 107.81 0.3K
13:19 107.81 107.81 107.81 107.81 0.3K
13:20 107.82 107.82 107.82 107.82 1.4K
13:21 107.78 107.78 107.78 107.78 0.4K
13:22 107.67 107.67 107.67 107.67 3.2K
13:28 107.72 107.72 107.71 107.71 3.4K
13:34 107.87 107.87 107.87 107.87 0.2K
13:35 107.81 107.81 107.81 107.81 1.5K
13:36 107.80 107.80 107.80 107.80 0.6K
13:38 107.82 107.82 107.82 107.82 1.1K
13:41 107.83 107.83 107.83 107.83 0.5K
13:42 107.87 107.91 107.87 107.91 2.3K
13:45 107.93 107.93 107.93 107.93 0.6K
13:47 108.00 108.00 108.00 108.00 0.7K
13:50 107.96 107.96 107.96 107.96 0.7K
13:52 107.97 107.97 107.97 107.97 0.6K
13:53 107.92 107.92 107.92 107.92 3.8K
13:59 107.89 107.93 107.89 107.93 1.6K
14:00 107.92 107.92 107.92 107.92 0.6K
14:01 107.95 107.95 107.95 107.95 0.2K
14:02 107.99 107.99 107.99 107.99 1.7K
14:06 107.97 107.97 107.97 107.97 0.6K
14:07 107.98 107.98 107.98 107.98 0.7K
14:09 108.00 108.00 108.00 108.00 0.7K
14:11 108.05 108.11 108.05 108.11 10.2K
14:12 108.07 108.07 108.07 108.07 0.5K
14:14 108.11 108.11 108.11 108.11 1.0K
14:17 108.12 108.12 108.12 108.12 0.8K
14:18 108.16 108.16 108.16 108.16 1.8K
14:20 108.18 108.18 108.18 108.18 2.1K
14:23 108.15 108.15 108.15 108.15 0.6K
14:24 108.16 108.16 108.16 108.16 0.4K
14:26 108.16 108.16 108.16 108.16 0.3K
14:27 108.06 108.09 108.06 108.09 3.1K
14:28 108.13 108.13 108.13 108.13 0.2K
14:29 108.14 108.14 108.14 108.14 0.5K
14:30 108.14 108.14 108.05 108.05 2.7K
14:31 107.99 108.03 107.99 108.03 0.6K
14:32 108.08 108.08 108.05 108.05 1.2K
14:34 108.26 108.26 108.26 108.26 1.2K
14:35 108.22 108.22 108.18 108.18 1.0K
14:37 108.23 108.23 108.23 108.23 0.2K
14:38 108.30 108.35 108.30 108.35 0.6K
14:39 108.30 108.32 108.30 108.32 3.9K
14:48 108.45 108.45 108.45 108.45 0.8K
14:50 108.45 108.45 108.45 108.45 0.6K
14:52 108.45 108.45 108.45 108.45 0.1K
14:53 108.50 108.50 108.45 108.45 0.8K
14:54 108.46 108.46 108.46 108.46 0.3K
14:55 108.44 108.44 108.44 108.44 1.7K
14:57 108.43 108.43 108.43 108.43 1.3K
14:58 108.43 108.43 108.43 108.43 0.8K
14:59 108.40 108.40 108.40 108.40 1.0K
15:01 108.41 108.41 108.41 108.41 2.9K
15:03 108.50 108.50 108.50 108.50 0.4K
15:04 108.49 108.49 108.49 108.49 0.1K
15:05 108.48 108.48 108.48 108.48 1.2K
15:07 108.39 108.39 108.39 108.39 1.5K
15:10 108.41 108.41 108.41 108.41 2.5K
15:14 108.27 108.31 108.27 108.31 1.2K
15:16 108.26 108.32 108.26 108.32 0.6K
15:17 108.26 108.26 108.26 108.26 1.0K
15:18 108.30 108.30 108.30 108.30 0.2K
15:19 108.29 108.29 108.28 108.28 0.6K
15:20 108.30 108.31 108.30 108.31 1.2K
15:21 108.30 108.30 108.30 108.30 0.6K
15:22 108.33 108.33 108.33 108.33 0.9K
15:25 108.31 108.31 108.31 108.31 1.9K
15:26 108.32 108.32 108.32 108.32 0.8K
15:28 108.31 108.31 108.31 108.31 0.7K
15:29 108.24 108.24 108.24 108.24 1.8K
15:30 108.23 108.23 108.23 108.23 0.4K
15:31 108.24 108.24 108.20 108.20 2.3K
15:33 108.08 108.08 108.08 108.08 0.8K
15:34 108.04 108.04 108.04 108.04 0.3K
15:35 108.02 108.02 108.02 108.02 0.8K
15:36 108.05 108.05 108.05 108.05 2.4K
15:38 108.09 108.10 108.09 108.10 1.3K
15:40 108.09 108.09 108.05 108.08 3.1K
15:41 108.10 108.10 108.10 108.10 0.6K
15:43 108.08 108.09 108.08 108.09 2.3K
15:44 108.11 108.11 108.11 108.11 1.7K
15:46 108.10 108.13 108.10 108.13 2.0K
15:47 108.15 108.15 108.15 108.15 0.2K
15:48 108.14 108.14 108.13 108.13 2.3K
15:49 108.04 108.04 107.97 107.97 1.5K
15:50 107.91 107.91 107.83 107.89 2.7K
15:51 107.92 107.94 107.92 107.94 3.3K
15:52 107.97 107.97 107.97 107.97 0.7K
15:53 107.98 107.98 107.96 107.98 1.8K
15:54 107.97 108.01 107.97 108.01 5.0K
15:55 107.99 108.08 107.99 108.02 7.1K
15:56 108.03 108.03 107.99 108.03 4.0K
15:57 108.04 108.14 108.04 108.14 4.1K
15:58 108.14 108.14 108.12 108.12 8.2K
15:59 108.11 108.11 107.83 107.84 122.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available