Sensient Technologies

SXT
🏛️ usa →
93.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.28 107.28 106.89 106.89 7.5K
09:32 106.37 106.37 106.37 106.37 0.2K
09:33 106.71 106.71 106.71 106.71 1.5K
09:41 106.79 106.79 106.79 106.79 0.1K
09:42 106.63 106.63 106.63 106.63 0.7K
09:43 106.54 106.54 106.54 106.54 0.2K
09:44 106.78 106.78 106.78 106.78 0.5K
09:46 106.75 106.80 106.75 106.80 2.4K
09:47 106.53 106.53 106.53 106.53 2.3K
09:51 106.65 106.65 106.65 106.65 0.5K
09:52 106.74 106.83 106.71 106.83 4.9K
09:53 106.82 107.00 106.82 107.00 1.4K
09:54 107.20 107.20 107.20 107.20 0.4K
09:56 107.16 107.16 107.16 107.16 0.9K
09:59 107.42 107.42 107.42 107.42 0.8K
10:01 107.33 107.35 107.33 107.35 0.6K
10:03 107.20 107.20 107.20 107.20 2.2K
10:07 107.00 107.08 107.00 107.08 4.5K
10:10 107.20 107.20 107.20 107.20 2.7K
10:13 107.07 107.07 107.07 107.07 2.4K
10:14 107.19 107.19 107.19 107.19 0.5K
10:17 107.18 107.20 107.18 107.20 5.5K
10:18 107.21 107.21 107.21 107.21 0.3K
10:19 107.31 107.31 107.05 107.05 1.8K
10:20 107.09 107.09 107.09 107.09 1.3K
10:22 107.16 107.16 107.13 107.13 5.9K
10:23 107.12 107.18 107.12 107.18 0.3K
10:24 107.18 107.69 107.18 107.58 6.2K
10:25 107.61 107.61 107.61 107.61 0.6K
10:29 107.45 107.45 107.45 107.45 1.6K
10:33 107.51 107.77 107.51 107.77 7.2K
10:34 107.77 107.77 107.77 107.77 0.7K
10:35 107.70 107.70 107.70 107.70 1.0K
10:37 107.82 107.87 107.82 107.85 3.2K
10:39 107.88 107.88 107.88 107.88 0.5K
10:40 107.88 107.88 107.88 107.88 0.9K
10:42 107.96 107.96 107.96 107.96 2.2K
10:46 108.04 108.04 108.04 108.04 2.9K
10:47 108.40 108.40 108.40 108.40 0.5K
10:48 108.26 108.26 108.26 108.26 1.1K
10:49 108.48 108.48 108.48 108.48 1.1K
10:50 108.56 108.56 108.56 108.56 0.4K
10:51 108.43 108.43 108.43 108.43 0.1K
10:52 108.49 108.49 108.49 108.49 0.5K
10:53 108.43 108.43 108.43 108.43 4.5K
10:59 108.50 108.50 108.50 108.50 1.2K
11:03 108.51 108.51 108.49 108.49 0.4K
11:04 108.64 108.71 108.64 108.71 3.1K
11:05 108.71 108.71 108.71 108.71 0.3K
11:06 108.71 108.71 108.71 108.71 1.4K
11:09 108.65 108.65 108.65 108.65 0.9K
11:10 108.85 108.88 108.85 108.88 1.7K
11:16 108.82 108.97 108.82 108.97 2.3K
11:18 108.93 108.93 108.87 108.87 0.5K
11:19 108.99 108.99 108.99 108.99 0.7K
11:20 108.93 108.99 108.93 108.99 1.1K
11:21 108.99 108.99 108.99 108.99 1.3K
11:25 109.01 109.01 108.91 108.91 3.2K
11:28 108.89 108.89 108.89 108.89 0.2K
11:29 108.86 108.86 108.86 108.86 1.8K
11:32 108.87 108.98 108.87 108.97 1.9K
11:33 109.01 109.01 109.01 109.01 0.1K
11:34 108.98 109.09 108.98 109.09 2.2K
11:36 109.12 109.12 109.00 109.00 3.3K
11:37 108.78 108.78 108.78 108.78 0.9K
11:41 108.82 108.82 108.82 108.82 2.3K
11:44 108.72 108.72 108.72 108.72 0.8K
11:46 108.73 108.88 108.73 108.82 4.0K
11:50 108.83 108.83 108.83 108.83 1.3K
11:52 108.82 108.82 108.82 108.82 0.5K
11:53 108.87 108.87 108.87 108.87 3.2K
11:55 108.96 108.96 108.96 108.96 0.9K
11:57 108.95 108.95 108.92 108.92 1.7K
11:58 108.92 108.96 108.92 108.96 1.1K
12:01 108.99 108.99 108.99 108.99 0.4K
12:02 108.94 108.94 108.88 108.88 2.0K
12:03 108.91 108.91 108.91 108.91 1.7K
12:04 108.92 108.92 108.92 108.92 4.2K
12:11 108.87 108.87 108.87 108.87 1.7K
12:12 108.84 108.86 108.84 108.86 1.3K
12:14 108.84 108.84 108.84 108.84 0.9K
12:17 108.81 108.81 108.81 108.81 0.2K
12:18 108.81 108.89 108.81 108.89 2.3K
12:19 108.89 109.04 108.89 109.03 6.4K
12:20 109.03 109.10 109.03 109.03 9.7K
12:22 108.96 108.96 108.96 108.96 2.3K
12:26 108.85 108.85 108.85 108.85 1.6K
12:28 108.70 108.70 108.70 108.70 1.0K
12:33 108.71 108.74 108.70 108.74 4.3K
12:34 108.80 108.80 108.80 108.80 3.1K
12:38 108.90 108.94 108.90 108.94 2.0K
12:39 108.96 108.98 108.96 108.98 0.9K
12:40 109.14 109.14 109.04 109.04 0.9K
12:42 109.03 109.03 109.03 109.03 1.4K
12:43 108.93 108.93 108.93 108.93 1.7K
12:45 108.90 108.90 108.90 108.90 1.2K
12:48 108.89 108.89 108.89 108.89 1.1K
12:49 108.96 108.96 108.96 108.96 0.8K
12:50 109.03 109.03 108.98 109.00 1.6K
12:51 109.00 109.09 109.00 109.09 1.6K
12:53 109.08 109.08 109.08 109.08 2.0K
12:55 109.08 109.08 109.08 109.08 0.6K
12:56 109.06 109.06 109.06 109.06 1.5K
12:57 109.06 109.09 109.04 109.04 2.3K
12:59 109.04 109.04 108.98 108.98 2.1K
13:00 108.96 108.96 108.80 108.80 2.2K
13:01 108.78 108.78 108.78 108.78 0.8K
13:03 108.82 108.84 108.82 108.84 2.0K
13:05 108.87 108.87 108.87 108.87 1.0K
13:06 108.84 108.84 108.84 108.84 1.5K
13:10 108.90 108.99 108.90 108.99 1.5K
13:12 108.97 108.97 108.97 108.97 1.2K
13:14 108.90 108.90 108.90 108.90 1.1K
13:16 108.89 108.89 108.89 108.89 2.0K
13:19 108.79 108.79 108.79 108.79 1.4K
13:24 108.80 108.80 108.80 108.80 2.0K
13:29 108.81 108.81 108.81 108.81 1.4K
13:32 108.82 108.85 108.82 108.85 1.2K
13:33 108.88 108.88 108.88 108.88 0.7K
13:34 108.83 108.83 108.83 108.83 1.7K
13:35 108.77 108.77 108.69 108.69 4.4K
13:39 108.61 108.61 108.61 108.61 2.1K
13:41 108.55 108.55 108.55 108.55 0.5K
13:42 108.62 108.62 108.62 108.62 2.2K
13:44 108.63 108.63 108.63 108.63 1.0K
13:46 108.64 108.64 108.64 108.64 0.2K
13:47 108.60 108.60 108.60 108.60 1.9K
13:50 108.57 108.57 108.57 108.57 0.4K
13:51 108.54 108.54 108.42 108.42 1.6K
13:52 108.46 108.46 108.46 108.46 0.2K
13:53 108.39 108.39 108.39 108.39 1.1K
13:55 108.35 108.35 108.35 108.35 1.4K
13:58 108.24 108.24 108.24 108.24 0.9K
14:01 108.24 108.25 108.24 108.25 0.3K
14:02 108.31 108.31 108.31 108.31 2.7K
14:03 108.41 108.41 108.41 108.41 0.8K
14:06 108.33 108.33 108.33 108.33 0.6K
14:07 108.34 108.34 108.34 108.34 1.1K
14:08 108.34 108.34 108.34 108.34 0.4K
14:09 108.29 108.29 108.29 108.29 1.1K
14:10 108.30 108.30 108.30 108.30 1.1K
14:12 108.32 108.33 108.32 108.33 1.7K
14:13 108.37 108.37 108.37 108.37 0.2K
14:14 108.37 108.41 108.37 108.41 1.1K
14:17 108.39 108.39 108.39 108.39 2.0K
14:21 108.38 108.38 108.31 108.31 3.1K
14:22 108.32 108.32 108.32 108.32 0.3K
14:23 108.38 108.38 108.38 108.38 1.1K
14:25 108.38 108.38 108.38 108.38 0.5K
14:26 108.33 108.33 108.33 108.33 0.5K
14:27 108.20 108.20 108.20 108.20 3.0K
14:30 108.06 108.06 108.06 108.06 0.5K
14:31 108.04 108.04 108.04 108.04 1.0K
14:33 108.02 108.02 108.02 108.02 0.3K
14:35 107.94 107.94 107.94 107.94 2.8K
14:37 107.88 107.88 107.88 107.88 0.7K
14:39 107.87 107.89 107.86 107.89 1.7K
14:40 107.89 107.89 107.87 107.87 1.3K
14:42 107.88 107.88 107.88 107.88 1.7K
14:45 107.79 107.79 107.79 107.79 1.7K
14:47 107.86 107.86 107.86 107.86 1.2K
14:48 107.92 107.92 107.92 107.92 0.3K
14:49 107.92 107.92 107.91 107.91 1.5K
14:51 107.90 107.90 107.90 107.90 0.6K
14:52 107.92 107.93 107.92 107.93 0.4K
14:53 107.93 107.93 107.90 107.90 1.0K
14:54 107.93 107.93 107.79 107.80 5.0K
14:55 107.76 107.76 107.67 107.67 1.7K
14:56 107.59 107.60 107.59 107.60 1.9K
14:59 107.61 107.62 107.61 107.62 3.1K
15:00 107.62 107.62 107.62 107.62 3.0K
15:03 107.75 107.75 107.75 107.75 2.1K
15:07 107.76 107.76 107.76 107.76 2.3K
15:10 107.74 107.82 107.74 107.82 1.9K
15:11 107.87 107.93 107.87 107.93 1.7K
15:12 107.93 107.94 107.93 107.94 1.3K
15:13 107.99 107.99 107.93 107.93 0.5K
15:14 107.90 107.90 107.90 107.90 1.8K
15:15 107.94 107.94 107.94 107.94 0.6K
15:16 107.94 107.94 107.94 107.94 0.1K
15:17 107.94 107.94 107.91 107.91 2.3K
15:18 107.92 107.92 107.92 107.92 2.8K
15:20 107.92 107.92 107.87 107.87 5.1K
15:21 107.83 107.83 107.83 107.83 2.7K
15:22 107.85 107.85 107.82 107.82 2.7K
15:23 107.90 107.90 107.90 107.90 0.8K
15:24 107.88 108.05 107.88 108.05 2.2K
15:26 108.05 108.05 108.05 108.05 1.4K
15:27 107.93 107.93 107.93 107.93 3.3K
15:28 107.97 107.97 107.97 107.97 2.0K
15:29 108.09 108.09 108.09 108.09 0.1K
15:30 108.09 108.11 108.09 108.11 1.4K
15:31 108.15 108.15 108.15 108.15 1.7K
15:33 108.14 108.15 108.14 108.15 2.5K
15:34 108.16 108.16 108.09 108.09 10.3K
15:36 108.07 108.07 108.07 108.07 0.5K
15:37 108.04 108.04 108.01 108.01 2.0K
15:38 108.06 108.06 107.87 107.87 9.2K
15:42 107.58 107.61 107.58 107.61 3.5K
15:43 107.59 107.59 107.59 107.59 1.9K
15:44 107.59 107.59 107.59 107.59 0.7K
15:45 107.55 107.70 107.55 107.70 7.2K
15:46 107.83 107.90 107.83 107.90 2.2K
15:47 107.80 107.80 107.80 107.80 0.3K
15:48 107.75 107.75 107.75 107.75 0.8K
15:49 107.76 107.77 107.74 107.74 4.2K
15:50 107.77 107.80 107.77 107.80 5.0K
15:51 107.76 107.76 107.62 107.62 7.0K
15:52 107.64 107.69 107.62 107.67 7.0K
15:53 107.70 107.81 107.70 107.75 4.5K
15:54 107.81 107.89 107.80 107.80 2.9K
15:55 107.81 107.81 107.62 107.62 12.1K
15:56 107.71 107.80 107.71 107.73 4.7K
15:57 107.75 107.78 107.68 107.76 8.3K
15:58 107.76 107.79 107.76 107.76 9.6K
15:59 107.76 107.76 107.53 107.53 131.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available