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
09:32 101.45 101.45 101.45 101.45 3.7K
09:39 101.36 101.36 101.36 101.36 0.9K
09:45 101.25 101.25 101.16 101.16 1.7K
09:48 101.23 101.23 101.23 101.23 0.2K
09:51 101.29 101.29 101.29 101.29 3.2K
09:57 101.47 101.47 101.24 101.24 1.9K
10:00 101.40 101.40 101.40 101.40 0.1K
10:01 101.15 101.17 101.15 101.17 3.6K
10:06 100.98 100.98 100.92 100.92 0.5K
10:09 100.83 100.83 100.83 100.83 2.2K
10:17 100.98 100.98 100.98 100.98 0.5K
10:18 100.91 100.91 100.91 100.91 0.5K
10:20 101.14 101.14 101.14 101.14 0.3K
10:23 100.83 100.83 100.83 100.83 0.2K
10:24 100.91 100.91 100.91 100.91 1.5K
10:29 100.99 100.99 100.99 100.99 0.7K
10:30 101.08 101.08 101.08 101.08 1.5K
10:33 101.14 101.14 101.14 101.14 1.2K
10:35 101.08 101.08 101.08 101.08 0.5K
10:36 101.11 101.11 101.11 101.11 0.5K
10:37 101.33 101.33 101.33 101.33 1.3K
10:41 101.30 101.30 101.30 101.30 0.9K
10:44 101.50 101.50 101.50 101.50 0.6K
10:47 101.60 101.60 101.60 101.60 1.6K
10:50 101.67 101.67 101.64 101.64 0.8K
10:53 101.51 101.51 101.51 101.51 1.7K
10:54 101.59 101.60 101.47 101.47 2.5K
10:55 101.49 101.54 101.49 101.54 1.3K
11:00 101.56 101.56 101.54 101.54 0.6K
11:01 101.65 101.65 101.65 101.65 0.6K
11:02 101.41 101.41 101.41 101.41 1.2K
11:03 101.48 101.48 101.48 101.48 1.0K
11:04 101.48 101.48 101.48 101.48 0.8K
11:05 101.48 101.50 101.48 101.50 0.9K
11:07 101.61 101.61 101.61 101.61 0.6K
11:09 101.54 101.66 101.54 101.66 2.2K
11:14 101.54 101.54 101.54 101.54 2.1K
11:19 101.66 101.66 101.65 101.65 0.4K
11:20 101.70 101.70 101.70 101.70 1.0K
11:21 101.62 101.62 101.62 101.62 1.0K
11:26 101.71 101.71 101.71 101.71 0.2K
11:27 101.61 101.61 101.57 101.57 2.3K
11:28 101.50 101.50 101.50 101.50 0.9K
11:29 101.53 101.53 101.53 101.53 0.4K
11:31 101.50 101.50 101.43 101.43 1.4K
11:32 101.39 101.39 101.39 101.39 1.7K
11:37 101.48 101.48 101.48 101.48 1.5K
11:42 101.51 101.51 101.51 101.51 1.2K
11:45 101.50 101.50 101.50 101.50 1.5K
11:50 101.44 101.44 101.44 101.44 0.7K
11:52 101.48 101.48 101.48 101.48 0.2K
11:53 101.41 101.46 101.41 101.46 2.5K
11:57 101.49 101.49 101.49 101.49 2.1K
12:03 101.49 101.49 101.49 101.49 0.9K
12:05 101.51 101.51 101.51 101.51 1.0K
12:09 101.47 101.49 101.47 101.49 2.3K
12:16 101.48 101.48 101.48 101.48 0.5K
12:19 101.40 101.40 101.40 101.40 1.1K
12:20 101.39 101.39 101.39 101.39 1.3K
12:22 101.29 101.29 101.29 101.29 0.2K
12:23 101.29 101.29 101.29 101.29 1.5K
12:29 101.19 101.19 101.19 101.19 1.0K
12:31 101.20 101.20 101.20 101.20 0.6K
12:32 101.16 101.21 101.16 101.21 1.5K
12:36 101.17 101.17 101.17 101.17 0.8K
12:39 101.20 101.20 101.14 101.14 2.8K
12:40 101.16 101.16 101.16 101.16 0.2K
12:41 101.15 101.15 101.15 101.15 0.7K
12:44 101.22 101.25 101.22 101.25 1.6K
12:51 101.26 101.26 101.26 101.26 0.6K
12:52 101.21 101.21 101.16 101.16 1.4K
12:53 101.15 101.15 101.15 101.15 0.6K
12:56 101.16 101.16 101.16 101.16 0.5K
12:57 101.22 101.22 101.22 101.22 1.2K
13:02 101.25 101.25 101.25 101.25 1.5K
13:05 101.29 101.29 101.29 101.29 0.8K
13:09 101.26 101.26 101.26 101.26 0.8K
13:10 101.23 101.23 101.23 101.23 0.4K
13:11 101.23 101.23 101.23 101.23 0.3K
13:12 101.18 101.18 101.18 101.18 2.0K
13:17 101.09 101.09 101.09 101.09 0.7K
13:20 101.04 101.04 101.03 101.03 0.5K
13:21 101.04 101.04 101.03 101.03 0.9K
13:24 101.03 101.03 101.03 101.03 0.4K
13:25 101.00 101.00 101.00 101.00 0.3K
13:27 101.01 101.01 101.01 101.01 0.7K
13:31 100.97 100.97 100.97 100.97 1.4K
13:34 100.96 100.96 100.96 100.96 0.5K
13:35 100.96 100.96 100.96 100.96 1.2K
13:36 100.91 100.96 100.91 100.96 1.9K
13:37 100.93 100.93 100.93 100.93 0.1K
13:38 100.96 100.96 100.93 100.93 0.8K
13:40 100.96 100.96 100.96 100.96 0.3K
13:41 100.89 100.89 100.89 100.89 0.9K
13:42 100.89 100.89 100.89 100.89 1.0K
13:44 100.83 100.83 100.83 100.83 2.3K
13:46 100.83 100.83 100.83 100.83 1.7K
13:47 100.91 100.91 100.91 100.91 1.2K
13:48 100.94 100.94 100.94 100.94 1.5K
13:51 100.94 100.94 100.94 100.94 0.3K
13:52 100.92 100.93 100.92 100.93 0.8K
13:53 100.91 100.91 100.91 100.91 0.3K
13:54 100.91 100.91 100.91 100.91 0.7K
13:55 100.96 100.96 100.96 100.96 0.7K
13:56 100.99 100.99 100.99 100.99 1.6K
13:59 101.14 101.14 101.10 101.10 1.0K
14:00 101.54 101.54 101.54 101.54 0.7K
14:02 101.33 101.45 101.33 101.45 1.5K
14:04 101.79 101.85 101.79 101.85 1.8K
14:05 102.07 102.17 102.07 102.17 1.4K
14:06 101.85 101.85 101.85 101.85 1.3K
14:09 102.05 102.05 102.05 102.05 1.1K
14:10 102.00 102.00 102.00 102.00 1.6K
14:14 101.92 101.92 101.69 101.69 2.5K
14:15 101.67 101.67 101.67 101.67 0.9K
14:16 101.68 101.68 101.68 101.68 1.6K
14:17 101.95 101.95 101.95 101.95 1.2K
14:20 101.78 101.78 101.78 101.78 1.3K
14:22 101.86 101.98 101.86 101.98 1.6K
14:24 101.99 102.13 101.99 102.13 0.8K
14:25 102.02 102.02 102.02 102.02 1.9K
14:27 102.06 102.06 102.06 102.06 0.2K
14:28 102.27 102.27 102.17 102.22 1.7K
14:29 102.23 102.23 102.23 102.23 1.9K
14:31 102.15 102.15 101.93 101.93 1.5K
14:32 101.62 101.62 101.61 101.61 0.9K
14:33 101.71 101.71 101.71 101.71 1.2K
14:34 101.39 101.39 101.39 101.39 0.6K
14:35 101.36 101.77 101.36 101.77 2.9K
14:38 101.33 101.33 101.33 101.33 0.7K
14:39 101.11 101.11 101.11 101.11 0.4K
14:40 101.02 101.02 101.02 101.02 0.7K
14:41 101.11 101.11 101.11 101.11 1.9K
14:43 100.72 100.72 100.48 100.48 1.4K
14:45 100.62 100.62 100.62 100.62 0.2K
14:46 100.62 100.62 100.62 100.62 0.6K
14:47 100.77 100.77 100.77 100.77 2.0K
14:49 100.75 100.75 100.75 100.75 0.8K
14:50 100.64 100.64 100.64 100.64 0.6K
14:51 100.38 100.38 100.38 100.38 1.0K
14:52 100.35 100.40 100.14 100.40 3.1K
14:55 100.40 100.40 100.40 100.40 0.9K
14:57 100.37 100.55 100.37 100.55 2.6K
14:58 100.56 100.56 100.56 100.56 0.4K
14:59 100.56 100.56 100.56 100.56 0.1K
15:00 100.72 100.72 100.72 100.72 0.2K
15:01 100.40 100.72 100.40 100.72 2.4K
15:02 100.72 100.72 100.72 100.72 1.5K
15:05 100.35 100.35 100.35 100.35 1.5K
15:06 100.39 100.39 100.39 100.39 0.4K
15:07 100.43 100.61 100.43 100.61 2.1K
15:09 100.78 100.78 100.78 100.78 1.4K
15:10 100.51 100.51 100.43 100.43 2.3K
15:12 100.26 100.26 100.26 100.26 0.9K
15:13 100.03 100.03 100.03 100.03 0.3K
15:14 100.11 100.20 100.11 100.20 2.5K
15:15 100.37 100.37 100.37 100.37 1.2K
15:16 100.55 100.55 100.55 100.55 0.3K
15:17 100.58 100.58 100.58 100.58 1.3K
15:18 100.45 100.45 100.45 100.45 0.2K
15:19 100.31 100.41 100.31 100.41 2.5K
15:21 100.56 100.59 100.56 100.59 1.2K
15:23 100.48 100.54 100.48 100.54 0.7K
15:24 100.58 100.58 100.58 100.58 1.2K
15:25 100.61 100.61 100.61 100.61 0.3K
15:26 100.69 100.70 100.67 100.70 0.6K
15:27 100.56 100.56 100.56 100.56 1.6K
15:28 100.69 100.69 100.69 100.69 2.3K
15:29 100.76 100.76 100.76 100.76 2.4K
15:30 100.75 100.75 100.75 100.75 1.1K
15:31 100.67 100.67 100.67 100.67 2.3K
15:33 100.73 100.73 100.73 100.73 1.3K
15:34 100.58 100.58 100.58 100.58 0.9K
15:35 100.76 100.76 100.76 100.76 2.2K
15:37 100.69 100.69 100.62 100.62 1.3K
15:38 100.59 100.63 100.59 100.59 1.0K
15:39 100.70 100.72 100.70 100.72 3.2K
15:40 100.72 100.79 100.72 100.79 1.1K
15:41 100.74 100.74 100.74 100.74 1.7K
15:42 100.96 101.14 100.96 101.14 4.3K
15:43 101.10 101.28 101.10 101.19 3.5K
15:44 101.33 101.33 101.18 101.18 0.9K
15:45 101.25 101.25 101.16 101.16 3.2K
15:46 101.16 101.24 101.13 101.24 3.6K
15:47 101.22 101.22 101.22 101.22 2.2K
15:48 101.34 101.34 101.34 101.34 1.2K
15:49 101.34 101.34 101.20 101.34 3.9K
15:50 101.23 101.23 101.12 101.12 5.3K
15:51 101.03 101.03 100.98 101.01 2.2K
15:52 101.01 101.01 100.92 101.00 3.2K
15:53 101.08 101.08 101.00 101.02 4.3K
15:54 101.09 101.09 101.08 101.08 1.2K
15:55 101.08 101.08 100.98 101.00 4.2K
15:56 101.07 101.07 100.85 100.85 9.6K
15:57 100.85 100.93 100.83 100.92 6.0K
15:58 100.92 100.92 100.87 100.88 7.4K
15:59 100.88 100.90 100.83 100.83 134.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available