Seagate

STX
🏛️ usa →
224.92
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 99.85 100.43 98.99 100.43 165.0K
09:32 100.77 101.34 100.75 100.75 21.9K
09:33 100.87 100.87 100.36 100.36 9.7K
09:34 100.57 100.57 100.10 100.40 10.4K
09:35 100.00 100.12 100.00 100.12 13.0K
09:36 100.14 100.21 99.98 99.98 28.4K
09:37 99.98 100.19 99.90 100.01 13.1K
09:38 100.23 100.23 99.87 99.87 20.2K
09:39 99.87 99.87 99.74 99.81 7.8K
09:40 99.82 100.12 99.82 100.12 6.6K
09:41 100.12 100.23 99.88 99.97 31.4K
09:42 99.97 100.00 99.97 99.98 7.1K
09:43 99.77 99.83 99.59 99.59 14.8K
09:44 99.51 99.53 99.29 99.53 9.9K
09:45 99.70 99.76 99.52 99.76 19.0K
09:46 99.79 99.96 99.79 99.85 13.1K
09:47 99.95 99.95 99.70 99.86 20.9K
09:48 99.93 99.93 99.59 99.66 9.7K
09:49 99.66 99.66 99.49 99.51 14.9K
09:50 99.59 99.61 99.52 99.53 12.5K
09:51 99.56 99.74 99.53 99.74 11.9K
09:52 99.83 99.99 99.83 99.99 29.4K
09:53 100.10 100.10 99.93 99.97 16.9K
09:54 99.86 99.86 99.74 99.75 12.3K
09:55 99.73 99.75 99.58 99.66 6.2K
09:56 99.71 99.84 99.71 99.84 8.0K
09:57 99.81 99.85 99.80 99.84 4.8K
09:58 99.88 100.00 99.88 99.98 11.4K
09:59 100.00 100.00 99.96 99.97 11.8K
10:00 99.96 100.10 99.93 100.10 18.1K
10:01 99.99 100.07 99.92 100.07 13.6K
10:02 100.03 100.05 99.98 99.99 32.0K
10:03 99.97 100.15 99.92 100.15 22.2K
10:04 100.18 100.19 100.11 100.11 6.1K
10:05 100.09 100.14 100.09 100.13 11.3K
10:06 100.14 100.22 100.13 100.22 7.7K
10:07 100.23 100.23 100.07 100.09 18.9K
10:08 100.09 100.27 100.09 100.27 20.0K
10:09 100.28 100.45 100.28 100.40 21.5K
10:10 100.35 100.35 100.15 100.22 37.1K
10:11 100.22 100.25 100.21 100.25 7.6K
10:12 100.14 100.19 100.04 100.04 20.8K
10:13 100.02 100.32 100.02 100.32 36.5K
10:14 100.30 100.38 100.30 100.31 17.6K
10:15 100.34 100.43 100.34 100.43 11.4K
10:16 100.45 100.47 100.40 100.47 8.8K
10:17 100.52 100.67 100.52 100.67 58.9K
10:18 100.56 100.64 100.49 100.64 19.2K
10:19 100.63 100.70 100.61 100.68 16.4K
10:20 100.55 100.55 100.53 100.55 13.0K
10:21 100.57 100.74 100.57 100.70 8.4K
10:22 100.62 100.65 100.62 100.64 7.6K
10:23 100.63 100.75 100.60 100.75 13.1K
10:24 100.76 100.81 100.74 100.74 18.9K
10:25 100.77 100.77 100.71 100.74 8.2K
10:26 100.74 101.05 100.70 101.05 35.7K
10:27 101.04 101.05 100.95 100.99 46.1K
10:28 101.00 101.09 101.00 101.04 20.5K
10:29 101.07 101.19 101.05 101.09 23.9K
10:30 101.05 101.05 100.95 101.03 29.1K
10:31 101.02 101.06 101.02 101.06 12.6K
10:32 101.06 101.06 100.91 100.91 12.1K
10:33 100.90 100.97 100.90 100.94 15.4K
10:34 100.94 100.96 100.93 100.93 6.8K
10:35 100.85 100.85 100.82 100.82 7.7K
10:36 100.84 100.91 100.81 100.91 80.4K
10:37 100.95 100.96 100.87 100.91 11.2K
10:38 100.91 100.93 100.90 100.90 14.5K
10:39 100.87 100.97 100.81 100.97 25.2K
10:40 100.99 101.00 100.90 100.90 13.3K
10:41 100.90 100.94 100.86 100.94 8.1K
10:42 100.98 100.99 100.94 100.94 17.4K
10:43 100.90 100.92 100.89 100.92 5.7K
10:44 100.92 100.94 100.89 100.89 15.6K
10:45 100.92 100.92 100.78 100.78 22.3K
10:46 100.76 100.78 100.67 100.67 14.0K
10:47 100.72 100.72 100.62 100.65 8.5K
10:48 100.70 100.90 100.70 100.90 16.4K
10:49 101.03 101.07 100.95 100.95 43.9K
10:50 100.93 100.93 100.87 100.87 12.0K
10:51 100.83 100.91 100.83 100.90 26.1K
10:52 100.93 100.93 100.87 100.87 21.5K
10:53 100.84 100.85 100.81 100.85 8.5K
10:54 100.88 100.95 100.88 100.95 7.2K
10:55 100.94 101.09 100.94 101.09 11.2K
10:56 101.09 101.12 101.05 101.06 11.4K
10:57 101.03 101.16 101.03 101.16 21.2K
10:58 101.16 101.20 101.16 101.20 9.0K
10:59 101.22 101.39 101.22 101.34 18.5K
11:00 101.39 101.44 101.35 101.42 17.8K
11:01 101.37 101.49 101.37 101.44 31.8K
11:02 101.44 101.44 101.37 101.41 11.5K
11:03 101.43 101.45 101.34 101.34 12.2K
11:04 101.25 101.25 100.97 101.04 19.2K
11:05 101.03 101.06 101.02 101.02 12.5K
11:06 101.10 101.13 101.08 101.13 9.6K
11:07 101.13 101.17 101.12 101.17 4.6K
11:08 101.21 101.21 101.21 101.21 9.3K
11:09 101.25 101.26 101.22 101.22 15.5K
11:10 101.22 101.26 101.18 101.18 10.3K
11:11 101.18 101.19 101.14 101.19 11.2K
11:12 101.22 101.26 101.17 101.26 13.5K
11:13 101.28 101.28 101.22 101.23 10.8K
11:14 101.26 101.27 101.17 101.27 35.6K
11:15 101.28 101.30 101.09 101.09 14.8K
11:16 101.04 101.06 101.04 101.06 4.2K
11:17 101.05 101.05 101.05 101.05 3.7K
11:18 101.08 101.08 101.01 101.03 7.9K
11:19 101.20 101.30 101.20 101.29 20.9K
11:20 101.29 101.34 101.29 101.32 3.5K
11:21 101.27 101.27 101.15 101.15 15.0K
11:22 101.18 101.19 101.13 101.13 13.0K
11:23 101.15 101.17 101.10 101.15 15.1K
11:24 101.15 101.17 101.11 101.17 19.3K
11:25 101.14 101.17 101.13 101.17 10.3K
11:26 101.16 101.21 101.14 101.14 13.0K
11:27 101.15 101.15 101.10 101.10 8.4K
11:28 101.09 101.13 101.09 101.13 3.9K
11:29 101.15 101.17 101.13 101.17 9.9K
11:30 101.14 101.16 101.11 101.16 16.6K
11:31 101.16 101.17 101.13 101.13 2.9K
11:32 101.09 101.09 101.00 101.04 11.8K
11:33 101.04 101.11 101.04 101.06 9.6K
11:34 101.01 101.01 101.01 101.01 4.9K
11:35 101.05 101.10 101.03 101.10 10.8K
11:36 101.12 101.16 101.11 101.16 8.5K
11:37 101.16 101.23 101.16 101.17 9.7K
11:38 101.14 101.18 101.14 101.17 19.2K
11:39 101.19 101.23 101.19 101.23 5.9K
11:40 101.22 101.26 101.22 101.25 7.2K
11:41 101.26 101.28 101.26 101.26 8.0K
11:42 101.27 101.43 101.27 101.43 9.8K
11:43 101.44 101.44 101.38 101.38 9.6K
11:44 101.38 101.38 101.36 101.37 5.1K
11:45 101.35 101.43 101.35 101.43 33.6K
11:46 101.41 101.54 101.41 101.54 12.4K
11:47 101.52 101.52 101.46 101.49 14.0K
11:48 101.49 101.50 101.49 101.50 3.0K
11:49 101.52 101.53 101.46 101.46 6.5K
11:50 101.44 101.44 101.41 101.42 12.6K
11:51 101.41 101.41 101.33 101.33 15.2K
11:52 101.32 101.32 101.28 101.30 5.7K
11:53 101.30 101.54 101.30 101.54 15.4K
11:54 101.61 101.61 101.58 101.58 38.6K
11:55 101.60 101.70 101.60 101.70 10.0K
11:56 101.71 101.80 101.68 101.80 38.0K
11:57 101.80 101.83 101.75 101.77 36.4K
11:58 101.76 101.76 101.62 101.62 42.4K
11:59 101.64 101.64 101.61 101.64 8.0K
12:00 101.65 101.74 101.65 101.67 12.9K
12:01 101.67 101.67 101.61 101.65 6.0K
12:02 101.70 101.76 101.70 101.71 8.1K
12:03 101.76 101.76 101.71 101.75 37.1K
12:04 101.78 101.94 101.78 101.90 9.7K
12:05 101.88 101.98 101.88 101.98 18.1K
12:06 101.97 101.97 101.90 101.91 31.4K
12:07 102.01 102.05 102.01 102.01 9.7K
12:08 102.01 102.07 102.01 102.04 9.6K
12:09 102.02 102.03 101.98 101.98 9.0K
12:10 102.00 102.00 101.97 102.00 4.7K
12:11 102.00 102.03 101.97 102.03 9.4K
12:12 102.03 102.03 101.97 101.97 9.0K
12:13 102.03 102.03 102.01 102.01 10.7K
12:14 102.01 102.14 102.01 102.12 15.1K
12:15 102.14 102.15 102.12 102.15 7.7K
12:16 102.16 102.16 101.99 101.99 15.9K
12:17 102.00 102.00 101.97 101.99 10.0K
12:18 101.96 101.96 101.87 101.90 6.1K
12:19 101.90 101.96 101.86 101.96 9.0K
12:20 102.00 102.00 101.94 101.96 18.1K
12:21 101.96 101.98 101.96 101.98 3.9K
12:22 102.06 102.07 102.05 102.05 8.3K
12:23 102.00 102.10 102.00 102.08 4.7K
12:24 102.10 102.10 102.07 102.10 10.2K
12:25 102.10 102.16 102.10 102.16 7.7K
12:26 102.14 102.19 102.12 102.19 10.9K
12:27 102.19 102.22 102.19 102.22 11.8K
12:28 102.25 102.26 102.22 102.23 13.1K
12:29 102.22 102.26 102.22 102.25 4.4K
12:30 102.26 102.34 102.24 102.26 36.7K
12:31 102.27 102.27 102.14 102.14 16.1K
12:32 102.14 102.14 102.04 102.08 9.7K
12:33 102.08 102.10 102.07 102.10 3.6K
12:34 102.09 102.13 102.09 102.09 2.3K
12:35 102.09 102.16 102.08 102.16 8.2K
12:36 102.19 102.23 102.17 102.17 13.3K
12:37 102.17 102.18 102.17 102.18 5.9K
12:38 102.14 102.24 102.14 102.24 10.1K
12:39 102.24 102.28 102.21 102.28 6.3K
12:40 102.24 102.27 102.24 102.26 3.6K
12:41 102.24 102.28 102.24 102.27 3.5K
12:42 102.29 102.29 102.24 102.24 12.4K
12:43 102.18 102.21 102.18 102.20 18.3K
12:44 102.16 102.16 102.12 102.15 18.8K
12:45 102.13 102.16 102.13 102.15 10.7K
12:46 102.15 102.15 102.09 102.11 11.0K
12:47 102.11 102.33 102.11 102.33 19.5K
12:48 102.31 102.31 102.29 102.29 11.1K
12:49 102.26 102.29 102.26 102.29 2.5K
12:50 102.29 102.31 102.28 102.28 3.5K
12:51 102.32 102.32 102.31 102.31 2.8K
12:52 102.31 102.32 102.30 102.31 7.2K
12:53 102.31 102.38 102.31 102.38 7.5K
12:54 102.39 102.40 102.37 102.37 10.0K
12:55 102.37 102.42 102.37 102.40 11.7K
12:56 102.40 102.47 102.40 102.47 5.4K
12:57 102.47 102.53 102.46 102.48 18.8K
12:58 102.49 102.49 102.29 102.29 30.4K
12:59 102.34 102.34 102.23 102.25 6.0K
13:00 102.21 102.32 102.21 102.32 7.7K
13:01 102.28 102.28 102.28 102.28 4.4K
13:02 102.32 102.36 102.32 102.34 4.1K
13:03 102.36 102.37 102.33 102.33 6.9K
13:04 102.30 102.34 102.30 102.34 9.5K
13:05 102.28 102.37 102.28 102.37 6.6K
13:06 102.42 102.45 102.40 102.45 4.0K
13:07 102.44 102.44 102.27 102.27 8.7K
13:08 102.30 102.35 102.30 102.33 6.0K
13:09 102.33 102.33 102.30 102.33 3.4K
13:10 102.25 102.25 102.10 102.14 14.8K
13:11 102.14 102.14 102.06 102.06 6.5K
13:12 102.07 102.08 102.06 102.07 5.6K
13:13 102.08 102.09 102.07 102.09 3.7K
13:14 102.07 102.10 102.07 102.10 5.6K
13:15 102.10 102.12 102.03 102.05 7.6K
13:16 102.09 102.12 102.09 102.11 17.4K
13:17 102.11 102.21 102.11 102.21 7.0K
13:18 102.21 102.21 102.14 102.14 8.7K
13:19 102.14 102.22 102.12 102.18 12.5K
13:20 102.20 102.25 102.20 102.25 9.6K
13:21 102.25 102.29 102.24 102.29 4.3K
13:22 102.26 102.35 102.26 102.35 5.1K
13:23 102.35 102.38 102.33 102.34 7.3K
13:24 102.32 102.35 102.32 102.34 4.0K
13:25 102.34 102.34 102.33 102.33 3.1K
13:26 102.33 102.34 102.17 102.17 17.2K
13:27 102.17 102.18 102.15 102.15 4.0K
13:28 102.24 102.24 102.18 102.18 14.9K
13:29 102.18 102.18 102.10 102.10 2.5K
13:30 102.11 102.15 102.10 102.13 12.7K
13:31 102.25 102.25 102.19 102.19 14.8K
13:32 102.19 102.19 102.19 102.19 2.2K
13:33 102.19 102.20 102.15 102.18 5.7K
13:34 102.15 102.19 102.15 102.19 7.5K
13:35 102.19 102.19 102.13 102.13 7.3K
13:36 102.13 102.14 102.13 102.14 13.2K
13:37 102.17 102.17 102.17 102.17 2.2K
13:38 102.19 102.22 102.18 102.22 11.6K
13:39 102.22 102.22 102.17 102.17 7.6K
13:40 102.18 102.18 102.15 102.17 4.6K
13:41 102.17 102.17 101.97 101.97 13.9K
13:42 101.97 101.97 101.89 101.91 9.2K
13:43 101.91 101.91 101.87 101.87 1.8K
13:44 101.82 101.89 101.76 101.89 16.9K
13:45 101.83 101.83 101.79 101.79 6.5K
13:46 101.77 101.79 101.75 101.75 6.8K
13:47 101.75 101.78 101.74 101.78 4.7K
13:48 101.78 101.81 101.78 101.81 3.9K
13:49 101.79 101.79 101.79 101.79 2.4K
13:50 101.79 101.81 101.79 101.81 5.0K
13:51 101.85 101.89 101.85 101.89 7.8K
13:52 101.83 101.83 101.81 101.81 7.8K
13:53 101.89 101.94 101.89 101.94 20.2K
13:54 101.91 101.91 101.88 101.88 3.3K
13:55 101.89 101.91 101.88 101.88 8.7K
13:56 101.86 101.86 101.86 101.86 4.2K
13:57 101.87 101.87 101.84 101.84 4.9K
13:58 101.80 101.80 101.51 101.55 15.0K
13:59 101.59 101.59 101.50 101.56 11.6K
14:00 101.55 101.57 101.54 101.57 7.3K
14:01 101.53 101.56 101.52 101.52 4.5K
14:02 101.51 101.65 101.51 101.61 12.7K
14:03 101.64 101.68 101.58 101.68 13.9K
14:04 101.68 101.68 101.58 101.58 4.4K
14:05 101.58 101.59 101.58 101.59 5.5K
14:06 101.59 101.59 101.47 101.47 4.9K
14:07 101.51 101.54 101.51 101.52 6.1K
14:08 101.56 101.56 101.56 101.56 8.6K
14:09 101.53 101.53 101.50 101.50 4.2K
14:10 101.51 101.52 101.51 101.52 7.0K
14:11 101.53 101.55 101.53 101.55 8.8K
14:12 101.55 101.55 101.52 101.55 4.1K
14:13 101.58 101.66 101.58 101.66 12.8K
14:14 101.66 101.67 101.64 101.64 7.7K
14:15 101.66 101.66 101.66 101.66 8.1K
14:16 101.66 101.68 101.65 101.68 22.4K
14:17 101.68 101.68 101.53 101.53 8.1K
14:18 101.53 101.53 101.49 101.52 6.7K
14:19 101.54 101.58 101.54 101.54 10.9K
14:20 101.53 101.53 101.53 101.53 110.8K
14:21 101.51 101.53 101.50 101.51 12.8K
14:22 101.51 101.51 101.46 101.46 10.5K
14:23 101.42 101.42 101.35 101.35 7.6K
14:24 101.26 101.30 101.19 101.30 36.2K
14:25 101.25 101.25 101.14 101.15 9.5K
14:26 101.16 101.21 101.16 101.21 16.7K
14:27 101.23 101.25 101.23 101.25 11.4K
14:28 101.25 101.30 101.25 101.27 5.9K
14:29 101.27 101.48 101.27 101.48 21.4K
14:30 101.49 101.57 101.49 101.53 9.0K
14:31 101.48 101.48 101.45 101.46 5.1K
14:32 101.46 101.49 101.46 101.46 5.8K
14:33 101.49 101.52 101.49 101.52 7.5K
14:34 101.52 101.54 101.52 101.53 5.4K
14:35 101.53 101.53 101.52 101.52 4.8K
14:36 101.52 101.52 101.44 101.44 11.2K
14:37 101.44 101.47 101.44 101.47 2.6K
14:38 101.41 101.44 101.41 101.44 13.0K
14:39 101.42 101.42 101.40 101.40 6.4K
14:40 101.42 101.45 101.42 101.45 15.8K
14:41 101.41 101.41 101.35 101.35 10.0K
14:42 101.35 101.35 101.30 101.30 6.3K
14:43 101.31 101.31 101.25 101.25 15.6K
14:44 101.25 101.27 101.22 101.27 5.8K
14:45 101.27 101.27 101.25 101.27 7.8K
14:46 101.27 101.32 101.22 101.32 14.3K
14:47 101.33 101.33 101.30 101.32 8.1K
14:48 101.32 101.35 101.32 101.35 5.0K
14:49 101.36 101.36 101.32 101.35 4.8K
14:50 101.35 101.38 101.30 101.30 9.7K
14:51 101.29 101.35 101.29 101.35 9.3K
14:52 101.35 101.37 101.35 101.35 2.3K
14:53 101.32 101.35 101.32 101.35 3.5K
14:54 101.38 101.40 101.38 101.39 9.3K
14:55 101.39 101.42 101.39 101.42 4.3K
14:56 101.42 101.42 101.40 101.40 9.1K
14:57 101.39 101.41 101.36 101.36 8.2K
14:58 101.37 101.37 101.37 101.37 4.7K
14:59 101.38 101.40 101.38 101.39 4.8K
15:00 101.38 101.42 101.37 101.41 13.7K
15:01 101.41 101.53 101.40 101.53 27.0K
15:02 101.52 101.53 101.50 101.51 9.2K
15:03 101.51 101.51 101.50 101.51 3.8K
15:04 101.53 101.60 101.51 101.60 9.7K
15:05 101.60 101.60 101.58 101.58 4.8K
15:06 101.56 101.60 101.56 101.56 10.0K
15:07 101.63 101.65 101.63 101.63 11.3K
15:08 101.63 101.68 101.62 101.68 11.2K
15:09 101.68 101.69 101.67 101.69 3.1K
15:10 101.67 101.72 101.66 101.72 13.7K
15:11 101.71 101.72 101.70 101.72 5.5K
15:12 101.73 101.73 101.70 101.71 7.2K
15:13 101.71 101.71 101.69 101.71 11.4K
15:14 101.70 101.72 101.69 101.72 11.6K
15:15 101.72 101.72 101.67 101.67 12.6K
15:16 101.67 101.73 101.67 101.73 18.0K
15:17 101.78 101.79 101.77 101.79 7.6K
15:18 101.77 101.77 101.73 101.76 8.6K
15:19 101.76 101.76 101.75 101.75 19.0K
15:20 101.77 101.83 101.77 101.82 30.5K
15:21 101.82 101.86 101.78 101.79 23.7K
15:22 101.78 101.78 101.57 101.59 14.5K
15:23 101.59 101.59 101.54 101.54 21.9K
15:24 101.54 101.58 101.50 101.54 21.2K
15:25 101.47 101.48 101.43 101.48 15.9K
15:26 101.50 101.52 101.50 101.52 13.2K
15:27 101.54 101.60 101.54 101.58 13.9K
15:28 101.58 101.65 101.58 101.63 14.3K
15:29 101.65 101.68 101.65 101.68 14.9K
15:30 101.68 101.77 101.68 101.77 11.9K
15:31 101.76 101.78 101.75 101.76 15.4K
15:32 101.80 101.82 101.80 101.81 12.5K
15:33 101.81 101.82 101.78 101.80 13.0K
15:34 101.77 101.80 101.75 101.80 17.4K
15:35 101.82 101.82 101.74 101.76 14.2K
15:36 101.76 101.80 101.76 101.80 10.5K
15:37 101.81 101.81 101.63 101.63 35.8K
15:38 101.70 101.72 101.68 101.68 13.3K
15:39 101.70 101.78 101.68 101.78 21.6K
15:40 101.74 101.81 101.74 101.81 12.1K
15:41 101.83 101.83 101.80 101.83 13.5K
15:42 101.84 101.95 101.84 101.90 26.1K
15:43 101.89 101.94 101.87 101.90 17.9K
15:44 101.87 101.87 101.74 101.77 48.8K
15:45 101.78 101.78 101.76 101.76 12.5K
15:46 101.75 101.76 101.73 101.76 21.5K
15:47 101.77 101.87 101.77 101.85 29.1K
15:48 101.85 101.85 101.69 101.70 25.8K
15:49 101.69 101.71 101.67 101.67 38.8K
15:50 101.68 101.76 101.68 101.71 23.4K
15:51 101.72 101.74 101.71 101.74 29.5K
15:52 101.72 101.77 101.70 101.72 34.5K
15:53 101.74 101.76 101.73 101.76 23.4K
15:54 101.72 101.72 101.63 101.63 42.2K
15:55 101.68 101.76 101.63 101.76 77.6K
15:56 101.69 101.70 101.67 101.69 49.0K
15:57 101.70 101.73 101.62 101.62 66.2K
15:58 101.62 101.62 101.49 101.49 73.2K
15:59 101.41 101.41 101.30 101.30 119.3K
16:00 101.33 107.00 97.76 101.25 905.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available