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
09:30 114.38 114.51 114.38 114.51 3.0K
09:31 114.50 114.50 114.50 114.50 0.4K
09:33 114.59 114.59 114.59 114.59 0.3K
09:36 114.38 114.38 114.38 114.38 0.9K
09:38 114.96 114.96 114.96 114.96 1.6K
09:39 114.55 114.55 114.55 114.55 0.1K
09:40 114.51 114.51 114.51 114.51 0.8K
09:41 114.33 114.33 114.33 114.33 1.5K
09:46 114.56 114.56 114.56 114.56 0.3K
09:47 114.75 114.75 114.59 114.59 0.3K
09:50 114.71 114.71 114.71 114.71 0.5K
09:53 114.71 114.71 114.71 114.71 1.2K
09:56 114.74 114.84 114.74 114.84 0.6K
09:58 114.55 114.55 114.55 114.55 1.4K
10:00 114.82 114.99 114.77 114.79 5.6K
10:01 114.94 115.02 114.94 115.02 10.7K
10:02 115.40 115.40 115.40 115.40 4.1K
10:05 115.07 115.07 114.95 114.95 2.0K
10:08 114.76 114.76 114.76 114.76 0.8K
10:09 115.00 115.00 114.93 115.00 4.5K
10:10 114.99 115.52 114.99 115.52 2.0K
10:11 115.43 115.43 115.43 115.43 0.7K
10:12 115.43 115.43 115.43 115.43 2.2K
10:14 115.72 115.72 115.72 115.72 0.3K
10:15 115.80 116.00 115.80 115.90 3.0K
10:16 115.76 115.76 115.76 115.76 0.6K
10:17 115.62 115.62 115.62 115.62 0.3K
10:18 115.64 115.65 115.64 115.65 0.9K
10:19 115.67 115.67 115.67 115.67 0.4K
10:20 115.61 115.84 115.51 115.84 1.5K
10:21 115.64 115.64 115.64 115.64 1.8K
10:27 115.28 115.28 115.28 115.28 1.0K
10:28 115.30 115.62 115.30 115.62 1.6K
10:29 115.66 115.66 115.62 115.62 1.2K
10:30 116.00 116.00 116.00 116.00 1.0K
10:31 115.93 115.93 115.93 115.93 0.9K
10:34 116.25 116.25 116.25 116.25 2.8K
10:38 116.19 116.19 116.19 116.19 0.7K
10:41 116.07 116.07 116.07 116.07 1.2K
10:42 116.07 116.11 116.07 116.11 1.3K
10:43 116.08 116.08 116.08 116.08 2.8K
10:44 116.08 116.08 116.08 116.08 1.2K
10:45 115.89 115.89 115.89 115.89 0.7K
10:46 115.89 115.89 115.89 115.89 1.8K
10:48 116.35 116.35 116.32 116.32 0.8K
10:49 116.32 116.32 116.32 116.32 0.7K
10:50 116.11 116.11 116.11 116.11 0.7K
10:52 116.11 116.11 115.82 115.82 5.9K
10:53 115.76 115.89 115.76 115.76 5.1K
10:56 115.71 115.71 115.71 115.71 1.8K
10:58 115.68 115.68 115.68 115.68 0.4K
10:59 115.56 115.56 115.53 115.53 1.0K
11:00 115.65 115.92 115.65 115.92 2.8K
11:01 116.14 116.14 116.14 116.14 1.1K
11:02 116.06 116.06 116.06 116.06 3.1K
11:08 115.97 115.97 115.97 115.97 0.7K
11:09 115.92 115.97 115.92 115.97 3.2K
11:12 116.10 116.10 116.10 116.10 0.8K
11:14 116.13 116.13 116.13 116.13 0.2K
11:15 116.22 116.22 116.22 116.22 1.6K
11:18 116.36 116.36 116.23 116.23 0.8K
11:19 116.23 116.23 116.23 116.23 0.7K
11:23 116.22 116.22 116.22 116.22 2.1K
11:26 116.28 116.28 116.28 116.28 1.3K
11:30 116.36 116.44 116.36 116.40 2.4K
11:31 116.48 116.65 116.46 116.65 1.8K
11:32 116.66 116.66 116.66 116.66 0.6K
11:34 116.53 116.53 116.53 116.53 4.1K
11:38 116.16 116.16 116.16 116.16 1.2K
11:39 116.09 116.09 116.09 116.09 2.9K
11:48 116.12 116.12 116.12 116.12 0.9K
11:50 116.11 116.11 116.03 116.11 1.2K
11:53 116.01 116.06 116.01 116.06 0.9K
11:54 116.01 116.01 115.99 115.99 1.6K
11:56 115.93 115.93 115.93 115.93 0.6K
11:57 116.11 116.11 116.11 116.11 2.5K
12:00 116.21 116.21 116.21 116.21 3.5K
12:01 116.25 116.25 116.25 116.25 0.9K
12:02 116.25 116.25 116.25 116.25 0.4K
12:03 116.05 116.05 116.05 116.05 2.7K
12:07 116.22 116.22 116.22 116.22 2.9K
12:10 116.03 116.03 116.03 116.03 1.4K
12:13 116.09 116.15 116.06 116.06 2.3K
12:15 115.96 115.96 115.96 115.96 1.0K
12:16 115.97 115.97 115.97 115.97 0.4K
12:18 115.88 115.88 115.88 115.88 5.7K
12:31 115.64 115.64 115.64 115.64 1.5K
12:33 115.60 115.60 115.60 115.60 3.2K
12:42 115.68 115.71 115.68 115.71 4.1K
12:46 115.85 115.85 115.85 115.85 2.0K
12:54 115.85 115.85 115.85 115.85 1.3K
12:56 116.01 116.01 116.01 116.01 1.0K
12:58 116.04 116.04 116.02 116.02 2.3K
12:59 115.88 115.88 115.88 115.88 2.3K
13:00 115.80 115.80 115.80 115.80 0.9K
13:01 115.65 115.65 115.65 115.65 1.7K
13:05 115.75 115.75 115.75 115.75 1.6K
13:15 115.69 115.69 115.58 115.58 2.2K
13:16 115.51 115.53 115.51 115.53 2.2K
13:18 115.59 115.59 115.59 115.59 1.8K
13:26 115.43 115.43 115.43 115.43 2.9K
13:28 115.38 115.38 115.38 115.38 2.2K
13:30 115.37 115.37 115.37 115.37 0.7K
13:31 115.41 115.41 115.41 115.41 0.1K
13:32 115.39 115.39 115.39 115.39 1.6K
13:33 115.38 115.40 115.38 115.40 0.4K
13:34 115.39 115.39 115.37 115.37 1.1K
13:37 115.30 115.30 115.30 115.30 0.7K
13:38 115.28 115.28 115.28 115.28 1.7K
13:40 115.23 115.23 115.23 115.23 2.3K
13:45 115.20 115.20 115.20 115.20 2.4K
13:49 115.20 115.20 115.20 115.20 0.7K
13:50 115.20 115.20 115.20 115.20 2.0K
13:54 114.99 114.99 114.99 114.99 0.8K
13:55 114.97 114.97 114.97 114.97 2.2K
13:59 114.94 114.94 114.90 114.90 1.0K
14:00 114.95 114.97 114.95 114.97 0.6K
14:03 114.98 114.98 114.98 114.98 0.8K
14:04 114.93 114.93 114.93 114.93 1.4K
14:05 114.73 114.73 114.73 114.73 0.6K
14:06 114.71 114.71 114.69 114.69 0.6K
14:08 114.64 114.66 114.64 114.66 1.6K
14:11 114.67 114.67 114.67 114.67 0.3K
14:12 114.66 114.69 114.66 114.69 1.9K
14:13 114.88 114.88 114.77 114.77 3.9K
14:16 114.88 114.88 114.88 114.88 1.1K
14:18 114.91 114.91 114.91 114.91 1.5K
14:22 114.76 114.76 114.62 114.62 1.9K
14:23 114.58 114.58 114.52 114.52 0.9K
14:25 114.60 114.72 114.60 114.72 4.0K
14:29 114.59 114.59 114.59 114.59 0.6K
14:31 114.66 114.66 114.66 114.66 0.7K
14:33 114.61 114.74 114.60 114.74 3.0K
14:37 114.64 114.64 114.64 114.64 1.2K
14:38 114.56 114.56 114.56 114.56 2.5K
14:40 114.57 114.57 114.57 114.57 1.3K
14:42 114.65 114.74 114.65 114.74 3.7K
14:44 114.61 114.62 114.56 114.62 2.6K
14:46 114.55 114.58 114.55 114.58 3.9K
14:51 114.61 114.61 114.61 114.61 0.5K
14:52 114.75 114.75 114.75 114.75 1.5K
14:54 114.71 114.78 114.71 114.78 1.4K
14:56 114.80 114.87 114.80 114.87 1.9K
14:58 114.78 114.82 114.78 114.82 0.9K
14:59 114.84 114.84 114.84 114.84 0.6K
15:00 114.88 114.88 114.88 114.88 1.1K
15:01 114.74 114.75 114.74 114.75 1.0K
15:02 114.73 114.73 114.73 114.73 2.0K
15:06 114.90 114.90 114.90 114.90 0.5K
15:07 114.86 114.86 114.86 114.86 0.5K
15:08 114.79 114.79 114.79 114.79 1.2K
15:09 114.87 114.87 114.87 114.87 1.3K
15:11 114.89 114.89 114.89 114.89 0.4K
15:12 114.83 114.83 114.83 114.83 2.6K
15:13 114.75 114.75 114.75 114.75 2.9K
15:16 114.67 114.67 114.67 114.67 0.6K
15:17 114.75 114.75 114.71 114.71 0.7K
15:18 114.68 114.68 114.68 114.68 0.3K
15:19 114.68 114.68 114.68 114.68 0.4K
15:21 114.67 114.67 114.67 114.67 2.2K
15:22 114.66 114.66 114.66 114.66 0.7K
15:23 114.73 114.82 114.73 114.82 2.1K
15:24 114.77 114.78 114.75 114.75 4.1K
15:26 114.79 114.84 114.79 114.84 2.3K
15:28 114.92 114.92 114.92 114.92 2.0K
15:30 115.00 115.02 115.00 115.01 2.4K
15:31 115.10 115.10 115.10 115.10 1.0K
15:32 115.03 115.09 115.03 115.09 2.3K
15:33 115.05 115.05 115.01 115.01 1.4K
15:34 115.08 115.08 115.08 115.08 2.9K
15:36 114.98 114.98 114.98 114.98 0.7K
15:37 115.08 115.09 115.07 115.09 2.3K
15:39 115.11 115.11 115.11 115.11 2.3K
15:40 114.97 114.97 114.97 114.97 1.5K
15:42 115.03 115.03 114.97 115.02 3.0K
15:43 115.07 115.07 115.07 115.07 0.4K
15:44 115.09 115.14 115.09 115.14 3.1K
15:45 115.18 115.18 115.18 115.18 1.3K
15:46 115.14 115.14 115.14 115.14 0.7K
15:47 115.12 115.18 115.12 115.18 1.3K
15:48 115.18 115.18 115.18 115.18 2.2K
15:49 115.16 115.16 115.12 115.13 3.9K
15:50 115.21 115.26 115.19 115.23 3.2K
15:51 115.31 115.34 115.31 115.34 2.7K
15:52 115.38 115.38 115.25 115.25 7.8K
15:53 115.21 115.21 115.08 115.08 5.0K
15:54 114.94 115.13 114.94 115.13 5.2K
15:55 115.08 115.08 114.97 114.97 7.4K
15:56 114.84 114.88 114.73 114.75 10.1K
15:57 114.78 114.78 114.73 114.73 5.8K
15:58 114.77 114.77 114.73 114.76 12.1K
15:59 114.79 114.83 114.70 114.71 105.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available