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
09:30 107.57 107.57 107.57 107.57 2.6K
09:31 107.57 107.57 107.57 107.57 2.2K
09:32 107.57 107.57 107.57 107.57 1.3K
09:34 107.57 107.58 107.57 107.58 0.8K
09:35 107.58 107.58 106.90 106.90 0.4K
09:37 107.58 107.58 106.90 106.90 3.4K
09:38 107.91 107.91 107.91 107.91 0.1K
09:39 107.91 107.91 107.91 107.91 0.1K
09:40 108.25 108.25 106.90 107.58 1.7K
09:41 108.25 108.25 108.25 108.25 0.1K
09:42 107.91 107.91 107.58 107.58 0.9K
09:43 107.64 107.64 107.64 107.64 0.4K
09:45 108.25 108.25 107.72 107.73 2.4K
09:46 107.73 108.62 107.73 108.62 2.4K
09:47 108.44 108.44 108.40 108.40 1.7K
09:48 108.38 108.38 108.38 108.38 0.1K
09:49 107.77 107.77 107.77 107.77 0.3K
09:50 107.86 107.86 107.86 107.86 1.0K
09:55 108.98 108.98 108.38 108.38 2.1K
09:56 108.38 108.98 108.38 108.98 1.0K
09:58 108.56 108.56 108.56 108.56 0.1K
09:59 108.53 108.62 108.53 108.62 1.9K
10:00 108.97 108.97 108.97 108.97 0.4K
10:01 108.97 108.97 108.97 108.97 0.2K
10:02 108.97 108.97 108.97 108.97 0.1K
10:03 108.74 108.74 108.68 108.68 0.4K
10:05 108.68 108.68 108.68 108.68 0.3K
10:06 108.07 108.07 108.07 108.07 3.2K
10:07 108.50 108.50 108.20 108.50 1.3K
10:08 108.51 108.51 108.51 108.51 0.1K
10:09 108.83 108.83 108.83 108.83 2.5K
10:10 109.19 109.26 109.18 109.26 1.2K
10:11 109.44 109.44 109.44 109.44 1.0K
10:13 109.02 109.02 109.02 109.02 0.4K
10:15 109.29 109.29 109.29 109.29 0.4K
10:16 108.76 108.76 108.51 108.51 13.2K
10:19 108.56 108.56 108.56 108.56 0.7K
10:20 108.72 108.72 108.30 108.30 1.4K
10:21 108.07 108.48 108.07 108.27 3.7K
10:24 108.25 108.25 108.25 108.25 0.8K
10:25 108.39 108.39 108.28 108.28 2.2K
10:26 108.44 108.48 108.44 108.48 0.8K
10:27 108.57 108.57 108.57 108.57 0.3K
10:28 108.47 108.47 108.47 108.47 0.6K
10:29 108.56 108.56 108.56 108.56 0.3K
10:30 108.71 108.71 108.64 108.64 0.3K
10:31 108.72 108.72 108.68 108.68 0.8K
10:32 108.82 108.82 108.82 108.82 0.2K
10:33 108.68 108.68 108.68 108.68 0.5K
10:34 108.65 108.65 108.65 108.65 0.3K
10:35 108.75 108.75 108.75 108.75 0.3K
10:36 108.75 108.75 108.75 108.75 0.5K
10:38 108.75 108.75 108.75 108.75 1.0K
10:39 108.89 108.89 108.89 108.89 0.2K
10:40 109.03 109.03 109.03 109.03 0.9K
10:41 109.03 109.03 109.03 109.03 0.4K
10:42 108.81 108.81 108.74 108.74 2.2K
10:43 108.78 108.78 108.78 108.78 0.5K
10:44 108.73 108.74 108.73 108.74 1.1K
10:45 108.74 108.74 108.74 108.74 1.2K
10:46 108.79 108.87 108.79 108.87 1.0K
10:49 108.82 108.82 108.82 108.82 1.6K
10:53 108.84 108.96 108.84 108.96 0.8K
10:54 108.94 108.94 108.94 108.94 0.4K
10:55 109.09 109.11 109.09 109.11 0.3K
10:56 109.15 109.15 109.15 109.15 0.2K
10:58 109.00 109.00 108.98 108.98 0.8K
11:00 109.08 109.09 109.08 109.09 2.0K
11:01 109.09 109.09 108.89 108.89 1.5K
11:02 108.94 108.94 108.94 108.94 0.9K
11:04 109.07 109.07 109.07 109.07 0.2K
11:05 109.06 109.06 109.06 109.06 0.4K
11:06 109.13 109.13 109.13 109.13 1.1K
11:08 109.02 109.02 109.02 109.02 0.9K
11:10 109.13 109.13 109.13 109.13 0.2K
11:11 109.06 109.09 109.06 109.09 0.7K
11:13 109.18 109.18 109.18 109.18 0.8K
11:15 109.26 109.26 109.08 109.08 1.1K
11:16 109.15 109.27 109.15 109.16 0.7K
11:17 109.27 109.27 109.05 109.05 3.7K
11:18 108.91 108.91 108.91 108.91 1.1K
11:20 108.97 108.97 108.83 108.83 3.4K
11:21 108.97 108.97 108.70 108.70 1.0K
11:22 108.84 108.84 108.60 108.60 0.8K
11:23 108.70 108.79 108.70 108.79 1.6K
11:25 109.00 109.00 109.00 109.00 1.0K
11:26 109.26 109.26 109.26 109.26 0.3K
11:27 109.06 109.06 109.06 109.06 1.1K
11:28 109.09 109.09 109.01 109.01 0.5K
11:29 108.96 108.96 108.96 108.96 0.7K
11:30 109.09 109.09 109.09 109.09 0.4K
11:31 109.11 109.11 109.11 109.11 2.0K
11:34 108.86 108.87 108.77 108.78 1.7K
11:35 108.74 108.74 108.74 108.74 0.4K
11:36 108.82 108.82 108.82 108.82 0.4K
11:37 108.68 108.68 108.68 108.68 1.3K
11:38 108.54 108.54 108.54 108.54 1.5K
11:41 108.53 108.53 108.53 108.53 0.5K
11:42 108.41 108.41 108.41 108.41 0.6K
11:43 108.41 108.41 108.41 108.41 0.8K
11:44 108.41 108.41 108.32 108.32 0.6K
11:45 108.39 108.51 108.39 108.51 2.6K
11:46 108.51 108.54 108.51 108.54 0.6K
11:47 108.44 108.44 108.43 108.43 1.2K
11:48 108.60 108.60 108.60 108.60 0.2K
11:49 108.56 108.61 108.54 108.61 0.4K
11:50 108.67 108.67 108.57 108.57 0.7K
11:51 108.56 108.67 108.56 108.57 2.7K
11:53 108.49 108.49 108.49 108.49 1.5K
11:54 108.55 108.58 108.55 108.58 0.4K
11:55 108.59 108.80 108.55 108.80 2.4K
11:56 108.90 108.90 108.82 108.82 0.6K
11:57 108.84 108.84 108.75 108.75 1.7K
11:58 108.71 108.71 108.71 108.71 0.2K
11:59 108.75 108.75 108.60 108.60 1.8K
12:00 108.66 108.71 108.66 108.71 1.7K
12:01 108.63 108.76 108.63 108.65 0.9K
12:02 108.75 108.75 108.74 108.74 1.7K
12:03 108.63 108.70 108.63 108.70 2.0K
12:04 108.70 108.70 108.70 108.70 0.7K
12:05 108.76 108.76 108.76 108.76 1.6K
12:06 108.75 108.75 108.72 108.72 4.0K
12:07 108.72 108.83 108.72 108.83 2.1K
12:08 108.87 108.87 108.83 108.83 1.4K
12:09 108.82 108.82 108.71 108.71 0.7K
12:10 108.86 108.86 108.86 108.86 0.3K
12:11 108.77 108.86 108.77 108.86 0.5K
12:13 108.85 108.85 108.85 108.85 0.5K
12:14 108.85 108.85 108.85 108.85 1.7K
12:15 108.69 108.69 108.69 108.69 1.4K
12:18 108.61 108.72 108.61 108.72 1.7K
12:20 108.80 108.80 108.80 108.80 0.2K
12:22 108.87 108.87 108.87 108.87 0.6K
12:25 108.93 108.93 108.93 108.93 0.3K
12:26 108.89 108.92 108.89 108.92 0.3K
12:27 108.89 108.89 108.89 108.89 0.4K
12:29 108.76 108.76 108.76 108.76 1.0K
12:30 108.70 108.70 108.70 108.70 1.9K
12:32 108.70 108.70 108.70 108.70 0.5K
12:34 108.62 108.62 108.62 108.62 0.2K
12:35 108.69 108.69 108.62 108.69 1.3K
12:36 108.91 108.91 108.82 108.82 0.5K
12:39 108.83 108.83 108.83 108.83 2.3K
12:43 108.82 108.82 108.74 108.74 2.6K
12:45 108.70 108.70 108.70 108.70 1.8K
12:50 108.48 108.48 108.48 108.48 0.7K
12:55 108.47 108.47 108.42 108.43 0.6K
12:56 108.47 108.47 108.43 108.43 0.3K
12:57 108.42 108.42 108.42 108.42 0.8K
12:59 108.41 108.41 108.41 108.41 1.3K
13:00 108.47 108.47 108.47 108.47 0.4K
13:01 108.47 108.47 108.47 108.47 0.2K
13:02 108.40 108.53 108.40 108.53 0.8K
13:03 108.56 108.56 108.56 108.56 0.2K
13:05 108.56 108.56 108.54 108.54 0.4K
13:07 108.44 108.51 108.44 108.51 0.5K
13:08 108.51 108.51 108.51 108.51 0.3K
13:09 108.44 108.44 108.37 108.37 2.2K
13:12 108.33 108.33 108.33 108.33 0.8K
13:15 108.33 108.33 108.33 108.33 0.4K
13:17 108.29 108.29 108.29 108.29 0.3K
13:18 108.35 108.35 108.35 108.35 0.3K
13:20 108.36 108.36 108.36 108.36 0.5K
13:21 108.36 108.36 108.35 108.35 1.0K
13:24 108.34 108.34 108.34 108.34 0.9K
13:26 108.35 108.35 108.32 108.32 1.7K
13:27 108.35 108.35 108.32 108.32 1.6K
13:28 108.41 108.41 108.41 108.41 1.5K
13:30 108.51 108.51 108.42 108.42 0.8K
13:32 108.27 108.27 108.27 108.27 1.9K
13:33 108.27 108.27 108.27 108.27 0.4K
13:34 108.12 108.14 108.12 108.14 1.0K
13:35 108.19 108.19 108.10 108.10 0.3K
13:36 108.38 108.38 108.38 108.38 1.6K
13:39 108.32 108.32 108.32 108.32 0.5K
13:42 108.35 108.35 108.20 108.20 1.7K
13:45 108.24 108.24 108.24 108.24 0.7K
13:48 108.17 108.17 108.14 108.14 0.6K
13:49 108.14 108.14 108.14 108.14 0.4K
13:50 108.22 108.22 108.22 108.22 4.8K
13:56 108.18 108.18 108.18 108.18 0.5K
13:57 108.14 108.14 108.14 108.14 0.2K
13:58 108.08 108.08 108.08 108.08 1.6K
14:02 108.11 108.11 108.11 108.11 0.3K
14:03 108.05 108.05 108.05 108.05 0.5K
14:04 108.02 108.02 108.02 108.02 1.1K
14:08 107.96 107.96 107.96 107.96 0.3K
14:09 108.01 108.01 108.01 108.01 1.5K
14:11 108.19 108.19 108.19 108.19 2.4K
14:18 108.02 108.02 108.02 108.02 0.5K
14:20 108.00 108.02 108.00 108.02 1.6K
14:21 108.13 108.13 108.13 108.13 1.7K
14:25 108.12 108.12 108.12 108.12 0.3K
14:26 108.12 108.12 108.12 108.12 0.7K
14:27 108.13 108.13 108.13 108.13 0.7K
14:30 108.16 108.16 108.16 108.16 0.4K
14:31 108.13 108.13 108.13 108.13 0.2K
14:32 108.17 108.18 108.13 108.13 1.9K
14:33 108.08 108.08 108.08 108.08 0.7K
14:34 108.09 108.09 108.09 108.09 0.3K
14:35 108.13 108.13 108.13 108.13 0.2K
14:36 108.09 108.09 108.09 108.09 0.2K
14:37 108.09 108.09 108.00 108.00 1.1K
14:38 108.04 108.04 108.04 108.04 0.9K
14:39 107.99 107.99 107.99 107.99 0.2K
14:40 108.07 108.07 108.03 108.03 1.3K
14:41 108.21 108.21 108.21 108.21 0.8K
14:42 108.28 108.28 108.28 108.28 0.4K
14:44 108.27 108.27 108.27 108.27 0.1K
14:45 108.32 108.32 108.32 108.32 0.2K
14:46 108.32 108.32 108.32 108.32 1.8K
14:49 108.17 108.17 108.17 108.17 0.6K
14:50 108.07 108.07 108.07 108.07 2.3K
14:53 108.08 108.08 108.08 108.08 0.2K
14:55 108.12 108.12 108.08 108.08 0.5K
14:56 108.11 108.11 108.11 108.11 3.6K
15:00 108.10 108.10 108.04 108.04 0.6K
15:01 108.10 108.10 108.10 108.10 0.3K
15:02 108.14 108.14 108.14 108.14 1.1K
15:04 108.10 108.10 108.10 108.10 0.4K
15:05 108.16 108.16 108.11 108.11 0.5K
15:06 108.11 108.11 108.11 108.11 0.4K
15:08 108.11 108.11 108.11 108.11 0.1K
15:09 108.11 108.11 108.10 108.10 0.2K
15:10 108.11 108.11 108.10 108.10 1.2K
15:11 108.07 108.17 108.07 108.17 3.6K
15:15 108.14 108.14 108.14 108.14 0.2K
15:16 108.07 108.14 108.07 108.14 1.3K
15:17 108.04 108.04 108.04 108.04 0.3K
15:18 107.96 107.96 107.96 107.96 0.5K
15:19 107.95 107.95 107.93 107.93 1.5K
15:20 107.98 107.98 107.97 107.97 1.0K
15:21 108.06 108.13 108.06 108.13 1.0K
15:24 108.08 108.08 108.08 108.08 0.1K
15:25 108.13 108.13 107.97 108.00 3.3K
15:26 108.10 108.10 108.10 108.10 0.5K
15:28 108.15 108.15 108.15 108.15 0.9K
15:29 108.11 108.13 108.11 108.13 0.9K
15:30 108.24 108.24 108.20 108.20 1.4K
15:32 108.31 108.31 108.27 108.27 0.4K
15:33 108.29 108.31 108.29 108.31 0.9K
15:34 108.33 108.34 108.28 108.28 2.4K
15:35 108.33 108.33 108.23 108.26 3.0K
15:36 108.36 108.36 108.30 108.30 0.9K
15:37 108.36 108.36 108.30 108.30 0.4K
15:38 108.34 108.34 108.29 108.29 0.5K
15:39 108.29 108.29 108.29 108.29 0.3K
15:40 108.33 108.33 108.28 108.28 0.7K
15:41 108.28 108.28 108.28 108.28 1.3K
15:42 108.28 108.28 108.27 108.27 1.5K
15:43 108.27 108.33 108.27 108.33 2.6K
15:44 108.24 108.24 108.24 108.24 2.4K
15:45 108.30 108.30 108.26 108.30 1.0K
15:46 108.26 108.30 108.26 108.30 1.6K
15:47 108.26 108.26 108.26 108.26 0.9K
15:48 108.30 108.30 108.21 108.21 2.5K
15:49 108.22 108.22 108.17 108.17 1.4K
15:50 108.20 108.31 108.20 108.31 4.4K
15:51 108.33 108.50 108.33 108.50 4.1K
15:52 108.51 108.59 108.50 108.50 2.5K
15:53 108.46 108.52 108.46 108.52 1.6K
15:54 108.51 108.53 108.49 108.50 3.7K
15:55 108.50 108.50 108.26 108.27 15.5K
15:56 108.31 108.31 108.27 108.27 2.5K
15:57 108.31 108.34 108.21 108.34 10.8K
15:58 108.35 108.35 108.24 108.25 7.6K
15:59 108.35 108.36 108.26 108.26 101.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available