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 99.24 99.24 99.24 99.24 3.6K
09:33 99.24 99.24 99.24 99.24 0.5K
09:35 99.25 99.25 99.25 99.25 0.3K
09:38 99.25 99.25 99.25 99.25 0.9K
09:42 99.51 99.51 99.51 99.51 0.7K
09:49 99.25 99.25 99.25 99.25 1.0K
09:52 99.05 99.05 99.05 99.05 1.1K
09:54 98.82 98.82 98.82 98.82 0.5K
09:55 98.83 98.83 98.83 98.83 1.2K
10:02 98.91 98.91 98.91 98.91 0.4K
10:03 98.88 98.89 98.85 98.85 0.9K
10:04 98.87 98.87 98.87 98.87 0.6K
10:06 98.68 98.68 98.68 98.68 0.2K
10:08 98.81 98.81 98.81 98.81 1.3K
10:10 98.58 98.58 98.58 98.58 0.6K
10:11 98.58 98.93 98.58 98.81 1.8K
10:13 98.86 98.86 98.86 98.86 1.4K
10:20 98.86 98.86 98.86 98.86 9.3K
10:21 98.64 98.66 98.54 98.54 3.0K
10:22 98.66 98.66 98.66 98.66 0.6K
10:23 98.83 98.83 98.66 98.66 0.9K
10:24 98.66 98.95 98.66 98.95 2.3K
10:25 98.97 99.05 98.97 99.05 0.8K
10:29 99.09 99.45 98.66 99.08 3.2K
10:35 98.97 98.97 98.97 98.97 0.4K
10:36 98.92 98.92 98.78 98.78 1.3K
10:40 98.72 98.74 98.72 98.74 2.8K
10:44 98.64 98.65 98.64 98.64 1.9K
10:47 98.48 98.49 98.48 98.49 1.5K
10:48 98.48 98.50 98.48 98.50 2.2K
10:50 98.32 98.32 98.32 98.32 0.7K
10:51 98.49 98.49 98.49 98.49 0.2K
10:52 98.35 98.53 98.35 98.53 0.9K
10:53 98.48 98.48 98.48 98.48 0.6K
11:00 98.36 98.36 98.36 98.36 1.6K
11:07 98.29 98.29 98.29 98.29 1.1K
11:08 98.31 98.31 98.31 98.31 0.6K
11:09 98.22 98.32 98.22 98.32 0.9K
11:12 98.25 98.25 98.25 98.25 0.9K
11:13 98.25 98.25 98.25 98.25 0.2K
11:14 98.33 98.33 98.33 98.33 1.4K
11:18 98.29 98.29 98.29 98.29 0.2K
11:19 98.29 98.29 98.15 98.15 2.4K
11:23 98.07 98.11 98.03 98.03 3.3K
11:24 98.05 98.05 98.05 98.05 1.1K
11:26 98.18 98.18 98.04 98.04 7.9K
11:27 98.05 98.05 98.05 98.05 0.5K
11:28 98.02 98.02 98.02 98.02 1.2K
11:29 97.98 97.98 97.98 97.98 0.5K
11:33 97.87 97.87 97.87 97.87 0.9K
11:35 97.82 97.86 97.82 97.86 0.3K
11:36 97.87 97.91 97.87 97.91 0.6K
11:37 97.90 97.90 97.90 97.90 1.4K
11:38 97.93 97.93 97.93 97.93 1.1K
11:41 97.75 97.75 97.75 97.75 2.1K
11:47 97.61 97.61 97.61 97.61 0.5K
11:48 97.80 97.80 97.80 97.80 0.5K
11:49 97.83 97.83 97.83 97.83 1.3K
11:56 97.75 97.75 97.75 97.75 2.2K
12:01 97.65 97.65 97.65 97.65 0.6K
12:02 97.61 97.61 97.61 97.61 1.1K
12:07 97.47 97.47 97.47 97.47 1.7K
12:10 97.58 97.58 97.58 97.58 0.1K
12:11 97.58 97.58 97.58 97.58 2.2K
12:15 97.57 97.57 97.57 97.57 0.6K
12:16 97.68 97.68 97.64 97.64 2.4K
12:26 97.53 97.53 97.53 97.53 4.1K
12:29 97.50 97.50 97.50 97.50 0.1K
12:30 97.38 97.49 97.38 97.49 0.6K
12:31 97.50 97.50 97.50 97.50 0.4K
12:32 97.50 97.50 97.50 97.50 0.3K
12:34 97.57 97.57 97.57 97.57 0.5K
12:35 97.56 97.56 97.56 97.56 0.5K
12:37 97.57 97.60 97.57 97.60 0.8K
12:38 97.66 97.76 97.66 97.76 4.8K
12:39 97.66 97.66 97.66 97.66 1.7K
12:43 97.58 97.58 97.58 97.58 1.6K
12:52 97.50 97.50 97.50 97.50 0.5K
12:54 97.49 97.49 97.49 97.49 0.3K
12:55 97.42 97.42 97.42 97.42 0.5K
12:58 97.42 97.42 97.32 97.32 1.3K
12:59 97.33 97.34 97.33 97.34 0.6K
13:00 97.32 97.40 97.32 97.40 1.1K
13:04 97.33 97.33 97.33 97.33 0.3K
13:05 97.32 97.32 97.32 97.32 1.2K
13:07 97.31 97.31 97.31 97.31 0.7K
13:08 97.38 97.38 97.38 97.38 2.1K
13:09 97.37 97.37 97.37 97.37 0.5K
13:10 97.36 97.36 97.24 97.24 1.6K
13:13 97.35 97.35 97.35 97.35 1.7K
13:15 97.41 97.41 97.41 97.41 0.5K
13:18 97.43 97.43 97.43 97.43 0.3K
13:20 97.33 97.33 97.33 97.33 0.7K
13:23 97.29 97.29 97.29 97.29 3.4K
13:25 97.29 97.29 97.29 97.29 1.2K
13:26 97.27 97.27 97.27 97.27 1.4K
13:27 97.27 97.27 97.23 97.23 12.6K
13:29 97.31 97.31 97.17 97.17 6.5K
13:33 97.35 97.35 97.35 97.35 0.8K
13:36 97.23 97.23 97.23 97.23 0.4K
13:37 97.28 97.32 97.28 97.32 0.5K
13:38 97.28 97.28 97.28 97.28 0.7K
13:43 97.26 97.26 97.26 97.26 0.4K
13:44 97.32 97.32 97.31 97.31 6.1K
13:46 97.24 97.38 97.24 97.38 5.5K
13:49 97.26 97.26 97.26 97.26 1.9K
13:51 97.17 97.17 97.17 97.17 0.5K
13:56 97.23 97.23 97.23 97.23 0.3K
13:58 97.04 97.04 97.04 97.04 1.3K
13:59 97.05 97.05 96.94 96.94 2.0K
14:01 96.91 96.91 96.91 96.91 0.8K
14:03 96.78 96.78 96.78 96.78 0.8K
14:04 96.78 96.78 96.78 96.78 1.4K
14:09 96.68 96.68 96.68 96.68 1.3K
14:14 96.72 96.72 96.72 96.72 3.3K
14:25 96.90 96.90 96.90 96.90 1.2K
14:28 96.83 96.93 96.83 96.93 0.6K
14:31 96.83 96.83 96.83 96.83 0.6K
14:33 96.83 96.83 96.83 96.83 0.3K
14:37 96.98 96.98 96.98 96.98 3.3K
14:39 97.12 97.12 97.12 97.12 0.2K
14:40 97.09 97.10 97.09 97.10 1.4K
14:41 97.10 97.15 97.07 97.07 1.6K
14:42 97.06 97.06 96.98 96.98 1.8K
14:43 96.91 96.91 96.90 96.90 0.3K
14:44 96.88 96.89 96.88 96.89 0.4K
14:45 96.90 96.90 96.90 96.90 0.2K
14:46 96.90 96.90 96.90 96.90 0.3K
14:47 96.91 96.92 96.91 96.92 0.8K
14:48 97.20 97.20 97.20 97.20 3.2K
14:49 97.24 97.24 97.24 97.24 0.3K
14:52 97.15 97.15 97.15 97.15 0.8K
14:54 97.13 97.13 97.13 97.13 0.7K
14:56 97.11 97.11 97.09 97.09 0.9K
14:58 97.10 97.10 97.10 97.10 0.4K
14:59 97.07 97.07 97.07 97.07 1.6K
15:00 97.02 97.03 97.02 97.03 1.9K
15:01 97.03 97.03 97.03 97.03 1.1K
15:02 96.93 96.93 96.86 96.86 0.8K
15:03 96.82 96.82 96.75 96.75 1.2K
15:04 96.72 96.79 96.72 96.79 0.5K
15:05 96.84 96.84 96.79 96.79 3.0K
15:10 96.69 96.69 96.57 96.57 0.9K
15:11 96.57 96.57 96.46 96.46 0.6K
15:12 96.57 96.57 96.57 96.57 0.3K
15:13 96.54 96.60 96.54 96.60 2.1K
15:18 96.66 96.66 96.66 96.66 0.1K
15:19 96.49 96.49 96.36 96.36 2.7K
15:20 96.38 96.38 96.37 96.37 2.7K
15:22 96.38 96.44 96.38 96.44 1.6K
15:23 96.44 96.46 96.44 96.46 0.6K
15:25 96.44 96.55 96.44 96.55 2.4K
15:28 96.42 96.42 96.42 96.42 0.8K
15:29 96.40 96.40 96.40 96.40 1.6K
15:31 96.62 96.62 96.62 96.62 0.4K
15:32 96.53 96.69 96.53 96.69 1.1K
15:33 96.68 96.68 96.68 96.68 0.1K
15:34 96.68 96.68 96.68 96.68 0.5K
15:35 96.67 96.67 96.64 96.64 0.7K
15:37 96.55 96.60 96.53 96.53 4.1K
15:39 96.52 96.60 96.52 96.60 2.8K
15:40 96.67 96.68 96.67 96.68 1.4K
15:41 96.59 96.59 96.59 96.59 1.5K
15:42 96.52 96.55 96.52 96.55 1.4K
15:43 96.55 96.55 96.55 96.55 0.4K
15:44 96.49 96.49 96.48 96.48 1.7K
15:45 96.42 96.42 96.42 96.42 1.6K
15:46 96.49 96.49 96.49 96.49 2.7K
15:47 96.62 96.62 96.60 96.60 2.7K
15:48 96.67 96.67 96.67 96.67 1.5K
15:49 96.78 96.93 96.78 96.93 1.2K
15:50 96.84 96.84 96.69 96.76 3.8K
15:51 96.76 96.76 96.76 96.76 0.8K
15:52 96.76 96.76 96.69 96.69 1.2K
15:53 96.65 96.65 96.56 96.60 5.1K
15:54 96.52 96.74 96.52 96.74 2.7K
15:55 96.73 96.88 96.68 96.78 11.8K
15:56 96.78 96.83 96.76 96.79 5.8K
15:57 96.86 96.93 96.80 96.80 7.8K
15:58 96.82 96.82 96.80 96.82 4.8K
15:59 96.83 96.84 96.68 96.72 122.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available