Sensient Technologies

SXT
🏛️ usa →
92.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 115.58 115.58 115.58 115.58 0.9K
09:31 115.07 115.07 115.07 115.07 0.4K
09:32 115.57 115.57 115.57 115.57 0.4K
09:34 115.40 115.52 115.40 115.52 5.0K
09:35 115.18 115.45 115.18 115.45 0.5K
09:36 115.36 115.36 115.36 115.36 0.1K
09:37 115.36 115.36 115.36 115.36 0.2K
09:38 115.36 115.36 115.36 115.36 1.5K
09:40 115.51 115.51 115.51 115.51 2.2K
09:41 115.51 115.51 115.50 115.50 7.2K
09:42 115.50 115.50 115.50 115.50 2.7K
09:43 115.24 115.24 115.24 115.24 0.8K
09:44 115.52 115.52 115.52 115.52 0.4K
09:56 115.42 115.42 115.42 115.42 0.2K
10:00 115.74 115.74 115.74 115.74 1.1K
10:01 115.61 115.61 115.61 115.61 0.2K
10:02 115.61 115.63 115.61 115.62 1.5K
10:04 115.65 115.65 115.65 115.65 0.1K
10:05 115.75 115.75 115.70 115.70 1.3K
10:07 115.58 115.58 115.48 115.48 2.4K
10:10 115.41 115.41 115.41 115.41 0.4K
10:11 115.41 115.41 115.41 115.41 0.2K
10:12 115.31 115.31 115.31 115.31 0.3K
10:13 115.31 115.31 115.31 115.31 0.3K
10:14 115.31 115.31 115.31 115.31 1.1K
10:15 115.46 115.46 115.46 115.46 0.4K
10:18 115.31 115.31 115.31 115.31 0.3K
10:20 115.44 115.49 115.44 115.49 1.0K
10:21 115.61 115.61 115.61 115.61 0.2K
10:23 115.58 115.69 115.58 115.69 1.6K
10:28 115.66 115.66 115.66 115.66 1.3K
10:29 115.57 115.57 115.57 115.57 0.7K
10:31 115.65 115.65 115.65 115.65 1.7K
10:36 115.69 115.69 115.65 115.65 1.7K
10:40 115.87 115.87 115.87 115.87 0.4K
10:42 116.00 116.00 115.77 115.78 7.1K
10:46 115.77 115.85 115.65 115.85 8.0K
10:47 115.81 115.81 115.81 115.81 0.1K
10:48 115.81 115.81 115.81 115.81 0.9K
10:55 115.79 115.79 115.79 115.79 0.3K
10:58 115.81 115.81 115.81 115.81 0.2K
10:59 115.75 115.75 115.75 115.75 0.2K
11:00 115.81 115.81 115.81 115.81 0.7K
11:02 115.81 115.81 115.81 115.81 0.7K
11:03 115.53 115.53 115.12 115.25 32.6K
11:04 115.21 115.22 115.21 115.22 8.3K
11:06 115.17 115.17 115.17 115.17 0.9K
11:08 115.16 115.16 115.16 115.16 1.3K
11:15 115.17 115.17 115.17 115.17 0.5K
11:18 115.27 115.27 115.27 115.27 0.2K
11:19 115.17 115.17 115.17 115.17 0.2K
11:21 115.30 115.30 115.30 115.30 1.0K
11:24 115.29 115.29 115.29 115.29 0.4K
11:26 115.29 115.29 115.29 115.29 1.9K
11:27 115.14 115.14 115.14 115.14 1.7K
11:29 115.03 115.03 115.03 115.03 0.3K
11:31 115.04 115.04 115.04 115.04 0.5K
11:33 115.01 115.01 114.96 114.96 1.4K
11:34 114.90 114.90 114.82 114.82 5.2K
11:35 114.72 114.72 114.72 114.72 2.6K
11:37 114.82 114.82 114.68 114.69 4.0K
11:39 114.77 114.77 114.77 114.77 1.4K
11:40 114.75 114.83 114.75 114.77 5.3K
11:41 114.76 114.80 114.74 114.79 16.7K
11:44 114.83 114.83 114.72 114.72 3.5K
11:46 114.76 114.76 114.76 114.76 1.6K
11:47 114.62 114.62 114.62 114.62 2.0K
11:51 114.70 114.70 114.70 114.70 1.9K
11:54 115.05 115.05 115.05 115.05 0.6K
11:58 115.11 115.11 115.11 115.11 0.5K
12:00 115.24 115.24 115.24 115.24 1.1K
12:07 115.51 115.51 115.51 115.51 0.5K
12:08 115.52 115.52 115.52 115.52 0.8K
12:11 115.69 115.69 115.69 115.69 4.8K
12:20 115.56 115.56 115.56 115.56 7.3K
12:21 115.58 115.58 115.33 115.33 6.1K
12:24 115.45 115.45 115.45 115.45 1.1K
12:26 115.47 115.47 115.47 115.47 1.2K
12:34 115.72 115.72 115.72 115.72 2.2K
12:38 115.39 115.39 115.39 115.39 0.3K
12:40 115.37 115.37 115.37 115.37 0.2K
12:43 115.23 115.23 115.23 115.23 0.3K
12:44 115.24 115.24 115.24 115.24 0.5K
12:45 115.17 115.17 115.17 115.17 0.5K
12:46 115.27 115.27 115.27 115.27 1.0K
12:53 115.66 115.66 115.66 115.66 0.3K
12:55 115.74 115.74 115.74 115.74 1.3K
12:58 115.61 115.61 115.61 115.61 1.0K
13:00 115.76 115.76 115.76 115.76 0.5K
13:01 116.04 116.04 116.04 116.04 1.5K
13:02 116.03 116.14 116.02 116.02 0.9K
13:03 116.02 116.02 115.89 115.89 1.9K
13:04 115.77 115.77 115.66 115.66 0.8K
13:06 115.65 115.65 115.65 115.65 0.2K
13:07 115.93 115.93 115.93 115.93 1.7K
13:15 115.65 115.71 115.62 115.71 1.0K
13:17 115.84 115.84 115.84 115.84 0.2K
13:18 115.86 115.86 115.79 115.79 2.1K
13:22 115.63 115.77 115.63 115.77 0.7K
13:27 115.75 115.75 115.75 115.75 0.3K
13:29 115.66 115.66 115.66 115.66 0.8K
13:30 115.73 115.73 115.73 115.73 0.7K
13:34 115.75 115.84 115.75 115.83 3.2K
13:35 115.90 115.90 115.90 115.90 0.1K
13:36 115.69 115.92 115.68 115.68 3.6K
13:37 115.74 115.74 115.74 115.74 1.8K
13:38 115.74 115.74 115.63 115.63 0.8K
13:39 115.49 115.54 115.49 115.54 2.5K
13:40 115.54 115.54 115.54 115.54 1.8K
13:41 115.09 115.23 115.09 115.23 2.2K
13:42 115.09 115.12 115.09 115.12 1.5K
13:44 115.29 115.48 115.29 115.48 1.6K
13:45 115.70 115.81 115.70 115.81 0.5K
13:47 115.91 115.91 115.91 115.91 1.4K
13:49 115.99 116.00 115.99 116.00 1.3K
13:52 116.16 116.16 116.16 116.16 0.8K
13:53 116.22 116.22 116.22 116.22 0.5K
13:55 116.11 116.11 116.11 116.11 0.6K
13:57 116.03 116.04 116.03 116.04 0.5K
14:00 116.13 116.13 116.13 116.13 0.6K
14:03 116.17 116.17 116.17 116.17 0.1K
14:04 116.16 116.16 116.16 116.16 1.1K
14:05 116.14 116.14 116.14 116.14 0.5K
14:06 116.14 116.14 115.95 115.95 2.3K
14:09 115.92 115.92 115.92 115.92 0.6K
14:15 115.84 115.84 115.84 115.84 0.2K
14:16 115.93 115.93 115.93 115.93 0.2K
14:19 115.76 115.76 115.76 115.76 0.8K
14:22 115.82 115.82 115.76 115.76 0.6K
14:23 115.83 115.83 115.83 115.83 0.7K
14:24 115.75 115.75 115.75 115.75 0.4K
14:28 115.81 115.81 115.81 115.81 1.3K
14:30 115.92 115.92 115.86 115.86 2.3K
14:32 115.94 115.94 115.80 115.80 2.0K
14:39 115.89 115.89 115.89 115.89 1.3K
14:43 115.73 115.73 115.73 115.73 0.1K
14:45 115.66 115.66 115.54 115.54 1.6K
14:46 115.52 115.52 115.52 115.52 0.7K
14:47 115.61 115.61 115.61 115.61 0.7K
14:48 115.62 115.62 115.62 115.62 0.8K
14:52 115.69 115.72 115.69 115.72 0.7K
14:53 115.75 115.84 115.75 115.84 2.0K
14:54 115.88 115.88 115.88 115.88 1.3K
14:55 115.79 115.79 115.79 115.79 0.4K
14:56 115.86 115.86 115.86 115.86 0.4K
14:57 115.89 115.89 115.89 115.89 1.3K
14:59 115.76 115.76 115.76 115.76 0.5K
15:02 115.75 115.78 115.75 115.78 1.2K
15:05 115.82 115.82 115.82 115.82 2.1K
15:08 115.80 115.80 115.80 115.80 0.3K
15:10 115.69 115.69 115.64 115.64 2.1K
15:13 115.60 115.64 115.60 115.64 1.3K
15:16 115.67 115.67 115.66 115.67 2.2K
15:19 115.60 115.60 115.60 115.60 1.1K
15:23 115.50 115.54 115.50 115.54 1.5K
15:26 115.45 115.45 115.45 115.45 1.2K
15:28 115.46 115.46 115.40 115.40 0.5K
15:29 115.45 115.45 115.45 115.45 1.1K
15:33 115.54 115.54 115.44 115.44 4.8K
15:35 115.44 115.44 115.44 115.44 1.5K
15:36 115.40 115.40 115.40 115.40 0.4K
15:37 115.34 115.34 115.33 115.33 2.1K
15:40 115.30 115.32 115.30 115.32 4.3K
15:44 115.57 115.57 115.57 115.57 1.9K
15:45 115.58 115.58 115.58 115.58 0.6K
15:46 115.60 115.60 115.43 115.43 2.9K
15:47 115.46 115.46 115.46 115.46 0.9K
15:49 115.48 115.51 115.48 115.51 1.3K
15:50 115.54 115.67 115.54 115.67 2.0K
15:52 115.70 115.70 115.63 115.63 2.8K
15:53 115.59 115.59 115.47 115.47 2.0K
15:54 115.53 115.63 115.53 115.59 3.3K
15:55 115.55 115.60 115.54 115.56 3.7K
15:56 115.63 115.63 115.63 115.63 1.7K
15:57 115.45 115.52 115.45 115.51 3.5K
15:58 115.52 115.55 115.48 115.55 4.8K
15:59 115.59 115.63 115.49 115.52 146.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available