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
09:31 119.20 119.20 119.20 119.20 2.5K
09:32 119.20 119.20 119.20 119.20 0.1K
09:33 119.40 119.54 119.40 119.54 0.4K
09:34 119.73 121.07 119.73 120.85 2.3K
09:35 120.82 120.82 120.82 120.82 2.7K
09:36 119.95 119.95 119.95 119.95 0.3K
09:37 119.92 119.92 119.86 119.86 0.5K
09:38 119.86 119.86 119.86 119.86 0.2K
09:39 120.35 120.35 120.07 120.07 0.5K
09:40 120.09 120.09 120.09 120.09 0.1K
09:41 120.09 120.09 119.71 119.71 7.3K
09:42 119.71 119.72 119.71 119.72 1.9K
09:43 119.77 119.81 119.77 119.81 1.6K
09:44 119.70 119.70 119.70 119.70 0.2K
09:45 119.58 119.58 119.58 119.58 0.1K
09:46 119.80 119.80 119.68 119.68 1.1K
09:47 119.61 119.61 119.61 119.61 0.1K
09:48 119.80 119.80 119.61 119.61 0.8K
09:49 119.62 119.62 119.60 119.60 0.3K
09:50 119.61 120.29 119.61 120.29 2.4K
09:51 120.08 120.08 120.08 120.08 2.6K
09:52 119.83 119.83 119.83 119.83 1.4K
09:54 119.59 119.65 119.55 119.65 1.6K
09:55 119.55 119.55 119.55 119.55 2.6K
09:56 119.63 119.64 119.63 119.64 0.3K
09:57 119.74 119.75 119.68 119.75 1.1K
09:58 119.68 119.68 119.68 119.68 0.3K
09:59 119.74 119.74 119.74 119.74 1.7K
10:00 119.74 119.76 119.74 119.76 2.4K
10:01 119.75 119.75 119.75 119.75 0.6K
10:02 119.93 119.93 119.93 119.93 1.4K
10:03 120.26 120.26 120.26 120.26 1.9K
10:04 120.05 120.07 120.05 120.07 10.7K
10:05 120.05 120.05 119.63 119.87 7.8K
10:06 120.09 120.09 120.09 120.09 0.5K
10:07 119.94 119.94 119.94 119.94 1.0K
10:09 120.05 120.05 120.05 120.05 2.1K
10:10 120.18 120.18 120.18 120.18 1.4K
10:11 120.14 120.43 120.14 120.43 1.4K
10:12 120.43 120.43 120.32 120.32 0.3K
10:13 120.20 120.20 120.20 120.20 0.8K
10:14 120.24 120.35 120.24 120.24 0.8K
10:15 120.30 120.37 120.22 120.22 2.2K
10:17 120.44 120.62 120.44 120.62 2.0K
10:18 120.62 120.71 120.62 120.62 1.3K
10:19 120.55 120.55 120.55 120.55 0.5K
10:21 120.57 120.57 120.57 120.57 0.5K
10:23 120.56 120.56 120.56 120.56 0.5K
10:26 120.33 120.33 120.33 120.33 2.2K
10:29 120.38 120.38 120.38 120.38 1.5K
10:31 120.32 120.32 120.32 120.32 1.3K
10:34 120.33 120.33 120.31 120.31 1.0K
10:35 120.32 120.32 120.32 120.32 0.6K
10:37 120.18 120.18 120.18 120.18 0.2K
10:38 120.15 120.15 120.15 120.15 2.0K
10:42 119.80 119.80 119.80 119.80 2.5K
10:45 119.97 119.97 119.97 119.97 0.1K
10:46 120.02 120.02 120.02 120.02 0.1K
10:47 119.97 119.97 119.97 119.97 0.2K
10:48 119.96 120.01 119.96 120.01 1.1K
10:49 119.86 119.86 119.79 119.79 2.5K
10:52 119.91 120.00 119.91 120.00 6.0K
10:56 119.72 119.72 119.72 119.72 1.2K
10:57 119.67 119.67 119.67 119.67 0.6K
10:58 119.61 119.61 119.61 119.61 1.7K
11:01 119.44 119.44 119.44 119.44 7.2K
11:02 119.27 119.27 119.27 119.27 1.6K
11:04 119.15 119.25 119.15 119.25 2.4K
11:06 119.21 119.21 119.21 119.21 3.2K
11:08 119.36 119.36 119.36 119.36 0.1K
11:09 119.36 119.36 119.36 119.36 0.7K
11:11 119.49 119.49 119.44 119.44 0.6K
11:12 119.13 119.13 119.06 119.06 2.0K
11:15 118.99 118.99 118.99 118.99 0.4K
11:16 118.92 118.92 118.92 118.92 2.7K
11:18 118.96 118.96 118.96 118.96 3.0K
11:20 119.16 119.31 119.16 119.31 1.5K
11:21 119.22 119.25 119.22 119.25 3.5K
11:23 119.45 119.45 119.38 119.39 1.0K
11:24 119.39 119.39 119.39 119.39 0.5K
11:26 119.41 119.41 119.41 119.41 2.0K
11:28 119.23 119.23 119.14 119.14 2.6K
11:30 118.99 119.16 118.99 119.16 3.9K
11:31 119.23 119.23 119.23 119.23 0.2K
11:32 119.23 119.23 119.08 119.08 3.9K
11:33 119.08 119.09 119.08 119.09 2.2K
11:34 118.98 118.98 118.98 118.98 2.5K
11:35 118.91 118.91 118.91 118.91 0.2K
11:36 118.76 118.76 118.76 118.76 1.0K
11:37 118.69 118.75 118.69 118.75 1.1K
11:38 118.62 118.62 118.62 118.62 0.6K
11:39 118.70 118.70 118.70 118.70 0.5K
11:40 118.72 118.98 118.72 118.98 3.0K
11:44 119.13 119.21 119.13 119.21 4.1K
11:52 119.06 119.06 119.06 119.06 0.6K
11:54 119.04 119.04 119.04 119.04 2.0K
12:01 119.00 119.00 118.95 118.95 5.0K
12:02 118.88 118.88 118.88 118.88 0.1K
12:03 118.88 118.88 118.88 118.88 1.1K
12:06 118.87 118.93 118.87 118.93 4.5K
12:07 118.93 118.93 118.93 118.93 0.1K
12:08 118.85 118.85 118.85 118.85 1.6K
12:09 118.96 118.96 118.96 118.96 0.4K
12:11 118.96 118.96 118.96 118.96 0.5K
12:12 119.04 119.04 119.04 119.04 3.0K
12:15 119.20 119.20 119.20 119.20 0.5K
12:16 119.09 119.09 119.09 119.09 0.9K
12:17 119.27 119.27 119.21 119.21 0.8K
12:18 119.20 119.20 119.20 119.20 0.1K
12:19 119.32 119.32 119.32 119.32 2.0K
12:23 119.47 119.57 119.47 119.57 0.6K
12:24 119.53 119.53 119.53 119.53 0.3K
12:25 119.38 119.38 119.38 119.38 2.8K
12:43 119.71 119.71 119.71 119.71 3.8K
12:53 119.73 119.73 119.73 119.73 0.6K
12:56 119.65 119.65 119.65 119.65 0.5K
12:58 119.45 119.45 119.45 119.45 2.7K
13:00 119.32 119.40 119.32 119.40 2.7K
13:01 119.43 119.49 119.43 119.49 2.9K
13:02 119.52 119.52 119.52 119.52 0.7K
13:04 119.69 119.69 119.69 119.69 1.1K
13:07 119.65 119.65 119.65 119.65 1.2K
13:08 119.55 119.55 119.55 119.55 0.5K
13:10 119.67 119.67 119.67 119.67 5.7K
13:17 119.58 119.58 119.58 119.58 0.9K
13:21 119.68 119.68 119.68 119.68 0.6K
13:22 119.68 119.68 119.68 119.68 0.7K
13:25 119.59 119.59 119.59 119.59 0.8K
13:27 119.59 119.59 119.59 119.59 1.6K
13:34 119.55 119.55 119.55 119.55 2.4K
13:36 119.80 119.80 119.80 119.80 1.4K
13:41 119.80 119.80 119.80 119.80 0.3K
13:42 119.81 119.81 119.81 119.81 1.0K
13:45 119.57 119.57 119.57 119.57 0.7K
13:49 119.62 119.62 119.62 119.62 0.3K
13:50 119.69 119.69 119.69 119.69 0.7K
13:53 119.64 119.64 119.64 119.64 0.1K
13:54 119.64 119.64 119.64 119.64 0.3K
13:57 119.71 119.71 119.71 119.71 0.4K
13:58 119.77 119.77 119.77 119.77 1.1K
13:59 119.86 119.86 119.86 119.86 1.6K
14:04 119.81 119.83 119.81 119.83 0.3K
14:05 119.84 119.84 119.84 119.84 0.1K
14:06 119.84 119.84 119.84 119.84 0.3K
14:09 119.78 119.78 119.75 119.75 2.4K
14:14 119.67 119.84 119.67 119.84 2.1K
14:15 119.89 119.89 119.89 119.89 0.8K
14:18 119.92 119.92 119.92 119.92 0.5K
14:22 119.83 119.83 119.83 119.83 0.3K
14:25 119.91 119.97 119.84 119.84 1.5K
14:27 119.97 120.32 119.97 120.32 4.8K
14:31 120.23 120.23 120.23 120.23 4.3K
14:32 120.08 120.08 120.08 120.08 10.6K
14:33 119.96 119.96 119.96 119.96 1.1K
14:34 120.09 120.09 120.09 120.09 6.0K
14:37 120.41 120.41 120.41 120.41 0.1K
14:38 120.41 120.41 120.41 120.41 0.8K
14:41 120.24 120.24 120.13 120.13 1.3K
14:42 120.12 120.26 120.12 120.26 13.4K
14:43 120.41 120.41 120.41 120.41 0.8K
14:45 120.54 120.54 120.54 120.54 0.5K
14:49 120.57 120.57 120.57 120.57 1.3K
14:55 120.58 120.58 120.58 120.58 0.7K
14:58 120.51 120.51 120.51 120.51 0.3K
15:00 120.61 120.67 120.61 120.67 0.9K
15:02 120.67 120.67 120.67 120.67 1.1K
15:03 120.64 120.64 120.64 120.64 6.5K
15:04 120.59 120.59 120.59 120.59 0.9K
15:05 120.51 120.51 120.51 120.51 1.0K
15:06 120.44 120.44 120.44 120.44 2.2K
15:08 120.55 120.55 120.55 120.55 0.7K
15:09 120.63 120.63 120.63 120.63 0.4K
15:10 120.66 120.66 120.66 120.66 1.8K
15:16 120.64 120.64 120.64 120.64 0.2K
15:17 120.71 120.71 120.71 120.71 1.5K
15:21 120.65 120.65 120.65 120.65 1.1K
15:22 120.71 120.71 120.71 120.71 0.2K
15:23 120.66 120.66 120.66 120.66 0.2K
15:24 120.66 120.66 120.66 120.66 0.3K
15:26 120.66 120.66 120.66 120.66 1.2K
15:28 120.61 120.61 120.61 120.61 0.6K
15:30 120.55 120.55 120.54 120.54 0.9K
15:31 120.47 120.65 120.47 120.65 4.3K
15:34 120.75 120.86 120.75 120.86 2.1K
15:35 120.90 120.90 120.90 120.90 0.9K
15:36 120.91 120.91 120.91 120.91 0.8K
15:37 120.81 120.81 120.81 120.81 1.5K
15:38 120.88 120.88 120.88 120.88 0.6K
15:40 120.88 120.88 120.88 120.88 1.1K
15:41 120.89 120.89 120.89 120.89 0.2K
15:42 120.89 120.96 120.84 120.96 8.0K
15:43 120.98 121.17 120.98 121.17 1.6K
15:44 121.12 121.12 121.12 121.12 0.3K
15:45 120.99 120.99 120.88 120.89 16.8K
15:46 120.92 120.92 120.92 120.92 1.7K
15:48 120.92 120.92 120.92 120.92 0.5K
15:49 120.83 120.83 120.83 120.83 0.6K
15:50 120.90 120.90 120.83 120.83 3.0K
15:51 120.83 120.83 120.83 120.83 1.1K
15:52 120.94 120.98 120.94 120.97 6.0K
15:53 120.95 120.96 120.94 120.96 1.0K
15:54 120.95 120.96 120.95 120.96 4.3K
15:55 120.91 120.91 120.85 120.86 8.3K
15:56 120.83 120.83 120.79 120.82 6.0K
15:57 120.86 120.86 120.68 120.69 9.1K
15:58 120.67 120.67 120.67 120.67 3.7K
15:59 120.73 120.78 120.69 120.77 90.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available