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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 73.53 73.54 72.53 72.92 0.1M
2022-12-29 73.01 74.16 73.01 73.89 0.1M
2022-12-28 73.39 73.40 72.26 72.31 0.1M
2022-12-27 72.81 73.60 72.53 73.18 0.1M
2022-12-23 72.35 72.94 72.17 72.93 0.1M
2022-12-22 72.43 72.43 71.26 72.30 0.1M
2022-12-21 72.33 73.48 72.27 72.97 0.1M
2022-12-20 71.72 72.27 71.44 71.93 0.1M
2022-12-19 72.35 72.70 71.20 71.62 0.1M
2022-12-16 71.37 73.21 71.29 72.63 0.6M
2022-12-15 73.10 73.28 72.16 72.44 0.1M
2022-12-14 74.59 75.55 73.30 74.00 0.2M
2022-12-13 76.36 76.78 74.06 74.77 0.2M
2022-12-12 73.47 74.20 72.96 74.19 0.1M
2022-12-09 73.49 74.20 73.20 73.25 0.1M
2022-12-08 73.63 73.84 73.02 73.80 0.1M
2022-12-07 73.20 74.16 73.04 73.38 0.1M
2022-12-06 74.50 74.94 72.97 73.51 0.1M
2022-12-05 75.42 75.42 74.02 74.66 0.1M
2022-12-02 73.64 76.07 73.64 75.65 0.1M
2022-12-01 75.58 75.58 74.09 74.49 0.1M
2022-11-30 73.53 74.77 71.86 74.71 0.2M
2022-11-29 73.40 74.27 73.05 73.51 0.1M
2022-11-28 73.67 74.28 73.10 73.76 0.1M
2022-11-25 73.99 74.60 73.72 74.24 0.0M
2022-11-23 73.50 74.31 72.97 74.23 0.1M
2022-11-22 73.16 73.63 72.79 73.58 0.1M
2022-11-21 72.78 73.16 72.58 72.82 0.1M
2022-11-18 73.51 73.60 72.32 72.73 0.2M
2022-11-17 70.83 72.52 70.20 72.21 0.1M
2022-11-16 72.21 72.21 70.44 71.51 0.2M
2022-11-15 72.49 73.34 71.83 72.17 0.2M
2022-11-14 72.08 72.55 71.22 71.43 0.2M
2022-11-11 72.95 74.24 72.24 72.43 0.2M
2022-11-10 70.70 72.65 70.50 72.46 0.2M
2022-11-09 68.71 69.00 67.71 67.75 0.1M
2022-11-08 69.59 70.75 68.52 69.18 0.1M
2022-11-07 68.96 69.35 68.20 69.24 0.2M
2022-11-04 67.79 68.66 67.21 68.36 0.1M
2022-11-03 66.45 67.96 65.96 67.22 0.1M
2022-11-02 70.04 70.61 67.39 67.40 0.2M
2022-11-01 71.92 71.92 70.34 70.43 0.1M
2022-10-31 70.64 71.77 70.24 71.46 0.3M
2022-10-28 69.30 71.46 69.25 70.77 0.2M
2022-10-27 69.08 70.82 68.82 69.31 0.2M
2022-10-26 68.22 69.83 67.43 68.58 0.3M
2022-10-25 65.67 68.33 65.48 68.06 0.3M
2022-10-24 67.84 67.96 63.17 65.19 0.4M
2022-10-21 71.03 72.26 67.84 68.94 0.3M
2022-10-20 71.44 71.97 69.10 69.82 0.2M
2022-10-19 71.44 71.78 70.37 71.14 0.2M
2022-10-18 72.68 73.27 71.58 72.16 0.2M
2022-10-17 70.23 71.46 70.23 71.12 0.2M
2022-10-14 70.87 70.87 68.77 69.02 0.1M
2022-10-13 67.84 70.89 67.63 70.32 0.2M
2022-10-12 69.92 69.92 68.95 69.15 0.2M
2022-10-11 69.25 70.53 69.02 69.74 0.2M
2022-10-10 70.45 71.09 69.05 70.69 0.2M
2022-10-07 70.09 70.13 68.68 68.97 0.2M
2022-10-06 71.68 72.06 70.69 70.80 0.1M
2022-10-05 72.42 72.97 71.51 72.27 0.1M
2022-10-04 72.08 73.33 72.08 73.23 0.1M
2022-10-03 70.11 71.23 69.39 70.63 0.1M
2022-09-30 70.25 71.40 69.13 69.34 0.2M
2022-09-29 70.44 70.44 69.18 69.86 0.2M
2022-09-28 70.47 72.10 69.95 71.29 0.3M
2022-09-27 71.74 72.11 69.23 69.75 0.2M
2022-09-26 71.21 72.22 70.29 70.51 0.2M
2022-09-23 72.08 72.16 70.47 71.00 0.2M
2022-09-22 73.01 73.51 72.29 72.75 0.2M
2022-09-21 75.01 75.74 73.42 73.49 0.2M
2022-09-20 74.69 75.31 73.85 74.37 0.1M
2022-09-19 73.90 75.83 73.90 75.77 0.2M
2022-09-16 73.74 74.46 72.85 74.30 0.3M
2022-09-15 75.36 76.04 74.00 74.37 0.1M
2022-09-14 76.68 76.68 74.86 75.99 0.1M
2022-09-13 78.85 78.98 76.36 76.81 0.1M
2022-09-12 79.84 80.86 79.45 80.78 0.1M
2022-09-09 78.64 79.83 78.35 79.75 0.1M
2022-09-08 77.71 78.46 77.32 78.36 0.1M
2022-09-07 76.99 78.80 76.99 78.66 0.2M
2022-09-06 77.54 77.68 76.46 76.75 0.2M
2022-09-02 79.96 80.23 76.82 77.64 0.1M
2022-09-01 79.51 79.57 78.39 79.37 0.1M
2022-08-31 81.18 81.18 79.26 79.67 0.1M
2022-08-30 81.09 81.17 80.18 80.52 0.2M
2022-08-29 80.66 81.69 80.51 80.87 0.1M
2022-08-26 84.59 84.86 81.55 81.58 0.1M
2022-08-25 83.35 84.80 83.35 84.78 0.1M
2022-08-24 83.01 83.64 82.76 83.11 0.2M
2022-08-23 83.90 84.80 83.31 83.33 0.1M
2022-08-22 85.27 85.51 84.08 84.45 0.2M
2022-08-19 87.45 87.45 86.19 86.48 0.1M
2022-08-18 87.21 88.12 87.12 87.77 0.1M
2022-08-17 88.00 88.13 87.16 87.45 0.1M
2022-08-16 88.51 89.11 88.27 88.80 0.2M
2022-08-15 87.62 89.34 87.62 89.04 0.2M
2022-08-12 86.65 87.89 86.36 87.89 0.1M
2022-08-11 86.79 88.20 86.65 86.92 0.2M
2022-08-10 83.82 86.02 83.33 85.98 0.1M
2022-08-09 85.57 85.57 82.31 82.46 0.3M
2022-08-08 85.25 86.03 84.70 85.70 0.2M
2022-08-05 85.18 85.43 83.95 84.61 0.2M
2022-08-04 85.58 86.26 85.12 86.22 0.2M
2022-08-03 86.02 86.42 84.39 85.28 0.2M
2022-08-02 86.94 87.62 86.04 86.13 0.1M
2022-08-01 85.53 87.60 85.35 86.89 0.2M
2022-07-29 85.93 86.62 85.57 85.98 0.2M
2022-07-28 85.60 86.45 85.07 86.41 0.2M
2022-07-27 83.03 85.40 82.54 85.23 0.4M
2022-07-26 82.96 83.26 82.36 83.10 0.3M
2022-07-25 84.01 84.08 82.90 83.39 0.2M
2022-07-22 84.81 85.56 82.87 84.01 0.3M
2022-07-21 81.96 84.27 81.33 84.27 0.3M
2022-07-20 80.89 81.89 80.25 81.84 0.2M
2022-07-19 80.19 81.01 79.40 80.32 0.4M
2022-07-18 81.14 81.24 79.04 79.27 0.4M
2022-07-15 80.81 81.39 79.13 80.35 0.1M
2022-07-14 77.56 79.31 77.30 79.30 0.1M
2022-07-13 78.64 79.74 78.21 79.19 0.1M
2022-07-12 79.85 81.15 79.21 79.66 0.1M
2022-07-11 79.61 80.89 79.30 80.10 0.1M
2022-07-08 80.64 81.09 79.88 80.46 0.2M
2022-07-07 81.29 81.98 80.30 81.24 0.1M
2022-07-06 80.20 81.58 79.16 81.18 0.1M
2022-07-05 79.45 79.88 77.73 79.84 0.1M
2022-07-01 79.76 81.41 78.81 80.43 0.1M
2022-06-30 78.66 80.84 78.57 80.56 0.2M
2022-06-29 79.18 79.73 77.95 79.62 0.1M
2022-06-28 81.87 81.87 78.66 78.76 0.2M
2022-06-27 81.63 81.63 80.77 81.21 0.1M
2022-06-24 77.62 81.16 77.56 81.09 1.0M
2022-06-23 75.54 77.62 75.54 77.22 0.3M
2022-06-22 73.39 76.57 73.27 75.83 0.2M
2022-06-21 74.35 74.57 73.11 74.15 0.3M
2022-06-17 74.42 74.81 72.75 73.03 0.4M
2022-06-16 75.04 75.06 73.42 73.87 0.3M
2022-06-15 78.13 78.15 75.84 76.40 0.2M
2022-06-14 78.08 79.01 76.57 76.97 0.2M
2022-06-13 79.14 79.62 77.62 78.57 0.2M
2022-06-10 82.03 82.03 80.73 80.76 0.1M
2022-06-09 84.29 84.78 83.48 83.54 0.1M
2022-06-08 87.00 87.19 84.86 84.96 0.1M
2022-06-07 86.28 87.56 85.88 87.45 0.3M
2022-06-06 87.94 88.36 86.18 87.21 0.1M
2022-06-03 87.13 87.56 86.41 87.14 0.1M
2022-06-02 86.85 87.92 86.21 87.70 0.2M
2022-06-01 87.96 87.96 85.84 86.30 0.2M
2022-05-31 87.10 88.41 85.87 87.44 0.3M
2022-05-27 87.76 88.37 86.72 87.62 0.2M
2022-05-26 86.34 87.12 86.22 87.00 0.2M
2022-05-25 83.54 85.97 83.54 85.67 0.2M
2022-05-24 83.50 84.33 82.30 83.82 0.2M
2022-05-23 84.87 85.03 83.16 83.70 0.2M
2022-05-20 84.34 84.34 81.94 83.97 0.2M
2022-05-19 82.53 84.23 82.10 83.27 0.2M
2022-05-18 83.24 84.21 82.41 82.66 0.3M
2022-05-17 84.25 84.69 83.34 83.74 0.3M
2022-05-16 83.40 83.70 82.45 82.89 0.3M
2022-05-13 83.14 84.91 82.99 83.72 0.2M
2022-05-12 81.61 82.78 80.51 82.10 0.2M
2022-05-11 83.21 84.81 81.36 81.49 0.3M
2022-05-10 83.54 84.09 82.03 83.47 0.3M
2022-05-09 81.61 82.72 81.15 82.44 0.3M
2022-05-06 84.46 84.46 81.43 82.18 0.3M
2022-05-05 86.93 87.26 84.38 85.33 0.2M
2022-05-04 85.07 87.77 83.97 87.65 0.2M
2022-05-03 85.56 85.83 84.38 84.50 0.3M
2022-05-02 85.22 87.57 83.83 85.52 0.3M
2022-04-29 84.28 86.80 84.28 84.60 0.4M
2022-04-28 84.37 85.34 82.55 84.98 0.3M
2022-04-27 82.13 84.25 81.89 83.37 0.3M
2022-04-26 83.59 84.70 81.40 81.98 0.4M
2022-04-25 83.73 84.74 82.07 84.50 0.7M
2022-04-22 83.57 84.01 82.79 83.76 0.2M
2022-04-21 86.17 86.21 83.39 83.86 0.2M
2022-04-20 85.21 85.72 84.69 85.03 0.1M
2022-04-19 82.36 84.91 82.36 84.69 0.1M
2022-04-18 82.41 83.42 81.80 82.31 0.1M
2022-04-14 84.06 85.00 82.12 82.44 0.2M
2022-04-13 82.74 83.81 82.67 83.53 0.2M
2022-04-12 83.10 84.10 81.90 82.05 0.3M
2022-04-11 83.45 84.16 82.56 82.62 0.2M
2022-04-08 84.76 84.76 83.33 83.55 0.2M
2022-04-07 84.25 84.78 82.76 84.55 0.2M
2022-04-06 83.99 84.35 82.48 84.28 0.2M
2022-04-05 85.92 85.99 84.16 84.26 0.2M
2022-04-04 85.80 86.47 84.85 85.71 0.2M
2022-04-01 84.69 85.81 83.98 85.72 0.3M
2022-03-31 85.04 85.55 83.82 83.95 0.2M
2022-03-30 86.66 86.75 83.86 84.66 0.2M
2022-03-29 83.18 86.63 83.18 86.39 0.3M
2022-03-28 81.77 82.79 80.65 82.75 0.2M
2022-03-25 81.03 81.59 80.61 81.00 0.2M
2022-03-24 79.86 80.78 79.54 80.65 0.1M
2022-03-23 79.97 80.18 79.03 79.53 0.2M
2022-03-22 80.97 81.47 80.45 80.67 0.1M
2022-03-21 80.65 81.35 79.67 80.40 0.1M
2022-03-18 80.08 81.27 79.13 81.10 0.4M
2022-03-17 79.42 80.63 78.85 80.00 0.1M
2022-03-16 78.53 80.58 78.47 80.09 0.2M
2022-03-15 76.80 77.77 75.96 77.76 0.1M
2022-03-14 75.89 77.09 75.61 76.26 0.1M
2022-03-11 76.56 77.06 75.25 75.31 0.3M
2022-03-10 76.39 76.93 75.48 76.50 0.1M
2022-03-09 76.45 78.10 75.58 77.63 0.2M
2022-03-08 75.75 77.30 74.43 75.10 0.2M
2022-03-07 79.51 79.51 75.90 75.92 0.2M
2022-03-04 79.42 79.91 78.88 79.38 0.2M
2022-03-03 80.69 81.20 79.70 80.80 0.1M
2022-03-02 79.45 80.13 78.38 79.78 0.2M
2022-03-01 81.64 81.89 77.44 78.53 0.4M
2022-02-28 80.85 82.43 80.85 82.13 0.3M
2022-02-25 78.93 81.72 78.84 81.63 0.2M
2022-02-24 78.17 79.02 77.32 78.78 0.3M
2022-02-23 80.47 80.99 79.38 79.55 0.2M
2022-02-22 80.92 81.49 79.58 80.23 0.2M
2022-02-18 81.62 82.05 80.63 81.02 0.3M
2022-02-17 80.27 82.05 80.27 81.76 0.4M
2022-02-16 82.86 83.38 80.61 81.13 0.4M
2022-02-15 80.68 83.96 80.14 83.09 0.6M
2022-02-14 80.08 82.11 79.98 80.22 0.3M
2022-02-11 81.21 83.49 79.08 80.35 0.4M
2022-02-10 83.41 85.65 83.41 83.43 0.6M
2022-02-09 83.61 84.53 82.93 84.25 0.4M
2022-02-08 82.24 83.89 82.24 82.98 0.3M
2022-02-07 81.32 82.85 80.60 82.24 0.3M
2022-02-04 81.84 82.74 80.70 81.38 0.7M
2022-02-03 83.17 83.86 81.40 82.16 0.4M
2022-02-02 84.66 85.52 83.20 83.65 0.6M
2022-02-01 84.23 84.93 83.54 83.95 0.4M
2022-01-31 83.92 84.79 83.35 84.74 0.2M
2022-01-28 84.70 84.71 83.03 84.57 0.2M
2022-01-27 85.79 86.87 83.68 84.60 0.2M
2022-01-26 88.33 88.75 84.54 85.30 0.4M
2022-01-25 87.29 88.16 85.31 87.16 0.3M
2022-01-24 87.96 88.94 86.14 88.59 0.2M
2022-01-21 90.16 91.64 89.00 89.04 0.1M
2022-01-20 90.90 92.41 89.95 90.14 0.4M
2022-01-19 90.73 92.51 90.28 90.75 0.1M
2022-01-18 90.90 91.41 90.19 90.76 0.1M
2022-01-14 93.12 93.75 91.85 92.00 0.1M
2022-01-13 95.35 95.57 93.84 94.09 0.1M
2022-01-12 96.18 96.56 94.60 94.66 0.1M
2022-01-11 95.17 95.75 93.78 95.57 0.1M
2022-01-10 95.12 95.72 93.92 94.87 0.1M
2022-01-07 96.48 97.03 95.32 95.56 0.1M
2022-01-06 97.53 98.71 96.18 97.03 0.1M
2022-01-05 99.64 99.92 97.16 97.32 0.1M
2022-01-04 99.51 100.59 99.21 99.37 0.1M
2022-01-03 100.41 101.76 98.71 99.43 0.1M