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
09:31 104.02 104.19 102.75 103.67 135.7K
09:32 103.87 103.87 103.63 103.63 6.7K
09:33 103.62 103.82 103.36 103.36 9.1K
09:34 103.29 103.29 103.28 103.28 5.1K
09:35 103.28 103.28 103.14 103.14 3.0K
09:36 102.90 103.03 102.67 102.67 2.7K
09:37 102.70 102.70 102.45 102.45 5.1K
09:38 102.22 102.30 102.15 102.15 5.2K
09:39 102.04 102.21 101.86 102.21 3.1K
09:40 102.03 102.06 101.89 101.89 2.2K
09:41 102.16 102.24 101.98 102.02 5.8K
09:42 102.19 102.19 101.61 101.61 3.6K
09:43 101.68 101.68 101.30 101.42 5.9K
09:44 101.45 101.45 101.37 101.37 4.3K
09:45 101.41 101.41 101.03 101.03 17.9K
09:46 101.03 101.35 101.02 101.35 14.1K
09:47 101.32 101.32 101.25 101.26 8.3K
09:48 101.22 101.22 100.77 100.77 6.5K
09:49 100.77 100.94 100.76 100.94 3.4K
09:50 100.92 101.12 100.88 101.12 8.7K
09:51 101.21 101.21 101.11 101.11 5.9K
09:52 101.20 101.25 101.20 101.20 4.4K
09:53 101.34 101.34 101.17 101.17 22.5K
09:54 101.17 101.17 100.84 100.84 12.5K
09:55 100.94 101.09 100.94 101.01 5.5K
09:56 100.91 100.91 100.75 100.89 6.0K
09:57 100.89 100.95 100.89 100.95 1.5K
09:58 100.98 101.01 100.88 100.88 11.5K
09:59 100.95 101.24 100.85 101.24 13.1K
10:00 101.22 101.24 101.16 101.20 13.9K
10:01 101.23 101.31 101.23 101.31 4.6K
10:02 101.33 101.41 101.33 101.41 9.0K
10:03 101.41 101.42 101.35 101.35 3.7K
10:04 101.38 101.53 101.38 101.53 10.9K
10:05 101.53 101.63 101.53 101.59 6.3K
10:06 101.59 101.60 101.49 101.60 7.5K
10:07 101.60 101.67 101.55 101.63 8.0K
10:08 101.63 101.71 101.63 101.71 2.8K
10:09 101.67 101.67 101.30 101.47 7.9K
10:10 101.47 101.52 101.44 101.52 2.5K
10:11 101.52 101.52 101.48 101.49 3.0K
10:12 101.49 101.49 101.43 101.45 3.8K
10:13 101.52 101.57 101.47 101.57 11.5K
10:14 101.57 101.63 101.49 101.52 10.3K
10:15 101.53 101.53 101.40 101.46 4.1K
10:16 101.34 101.53 101.32 101.53 9.4K
10:17 101.63 101.69 101.59 101.68 4.7K
10:18 101.68 101.68 101.54 101.55 8.4K
10:19 101.56 101.57 101.54 101.57 2.2K
10:20 101.56 101.66 101.56 101.65 6.4K
10:21 101.74 101.74 101.65 101.65 6.3K
10:22 101.69 101.69 101.59 101.59 5.3K
10:23 101.59 101.63 101.59 101.63 1.8K
10:24 101.67 101.67 101.60 101.60 5.6K
10:25 101.60 101.60 101.57 101.57 5.7K
10:26 101.52 101.52 101.36 101.36 4.3K
10:27 101.34 101.44 101.34 101.44 10.3K
10:28 101.44 101.52 101.43 101.51 3.5K
10:29 101.46 101.59 101.46 101.59 5.2K
10:30 101.59 101.66 101.59 101.66 3.1K
10:31 101.43 101.50 101.43 101.50 8.7K
10:32 101.56 101.59 101.53 101.53 3.4K
10:33 101.54 101.59 101.51 101.59 6.5K
10:34 101.55 101.55 101.40 101.40 5.7K
10:35 101.39 101.39 101.31 101.33 3.0K
10:36 101.36 101.39 101.34 101.34 2.2K
10:37 101.37 101.41 101.31 101.36 8.6K
10:38 101.36 101.55 101.36 101.55 10.7K
10:39 101.55 101.59 101.55 101.59 0.8K
10:40 101.65 101.69 101.55 101.55 3.3K
10:41 101.55 101.55 101.35 101.35 1.7K
10:42 101.35 101.37 101.35 101.37 4.0K
10:43 101.35 101.35 101.23 101.23 4.9K
10:44 101.23 101.40 101.23 101.40 5.3K
10:45 101.40 101.43 101.40 101.40 3.5K
10:46 101.40 101.40 101.23 101.29 2.8K
10:47 101.14 101.14 101.11 101.11 1.5K
10:48 101.20 101.20 101.20 101.20 1.3K
10:49 101.21 101.30 101.19 101.30 3.4K
10:50 101.30 101.46 101.30 101.46 2.5K
10:51 101.46 101.50 101.41 101.50 3.0K
10:52 101.50 101.50 101.43 101.44 1.9K
10:53 101.44 101.44 101.40 101.40 4.4K
10:54 101.40 101.40 101.30 101.30 2.7K
10:55 101.34 101.34 101.26 101.26 2.7K
10:56 101.27 101.27 101.27 101.27 1.8K
10:57 101.27 101.29 101.23 101.23 2.0K
10:58 101.29 101.32 101.29 101.32 2.3K
10:59 101.31 101.31 101.20 101.24 1.6K
11:00 101.41 101.41 101.39 101.39 4.8K
11:01 101.44 101.49 101.44 101.49 1.9K
11:02 101.49 101.50 101.40 101.40 5.5K
11:03 101.38 101.38 101.26 101.28 8.7K
11:04 101.28 101.38 101.27 101.38 3.8K
11:05 101.38 101.48 101.38 101.48 3.5K
11:06 101.48 101.48 101.47 101.47 1.0K
11:07 101.47 101.47 101.44 101.44 1.0K
11:08 101.34 101.34 101.22 101.22 6.2K
11:09 101.11 101.11 100.90 100.90 30.9K
11:10 100.87 100.89 100.86 100.86 2.9K
11:11 100.85 100.85 100.66 100.66 31.0K
11:12 100.71 100.81 100.65 100.66 18.5K
11:13 100.60 100.67 100.60 100.67 2.7K
11:14 100.67 100.70 100.61 100.61 4.6K
11:15 100.50 100.53 100.49 100.50 4.9K
11:16 100.50 100.50 100.30 100.30 15.5K
11:17 100.31 100.31 100.16 100.16 8.4K
11:18 100.16 100.16 99.92 99.92 22.8K
11:19 99.93 99.97 99.91 99.92 14.8K
11:20 99.92 99.92 99.84 99.84 12.7K
11:21 99.93 99.93 99.75 99.79 19.4K
11:22 99.75 99.77 99.75 99.77 3.9K
11:23 99.82 99.95 99.82 99.95 8.3K
11:24 99.95 99.95 99.83 99.87 7.6K
11:25 99.78 99.78 99.72 99.72 8.3K
11:26 99.72 99.72 99.58 99.58 5.6K
11:27 99.48 99.48 99.27 99.27 51.1K
11:28 99.21 99.27 99.20 99.27 7.7K
11:29 99.22 99.36 99.20 99.36 23.0K
11:30 99.34 99.36 99.34 99.36 3.1K
11:31 99.36 99.44 99.29 99.29 9.9K
11:32 99.22 99.32 99.22 99.32 10.4K
11:33 99.33 99.43 99.33 99.43 8.3K
11:34 99.41 99.53 99.41 99.41 5.4K
11:35 99.42 99.54 99.42 99.54 4.4K
11:36 99.43 99.43 99.40 99.40 4.4K
11:37 99.39 99.54 99.39 99.54 6.6K
11:38 99.54 99.54 99.44 99.45 4.2K
11:39 99.52 99.64 99.52 99.64 10.1K
11:40 99.68 99.72 99.67 99.69 4.5K
11:41 99.70 99.70 99.55 99.55 6.0K
11:42 99.43 99.43 99.37 99.43 3.0K
11:43 99.45 99.45 99.31 99.31 2.4K
11:44 99.29 99.30 99.22 99.30 9.3K
11:45 99.19 99.24 99.19 99.24 2.5K
11:46 99.24 99.30 99.24 99.24 2.9K
11:47 99.24 99.30 99.22 99.30 13.1K
11:48 99.30 99.30 99.27 99.27 3.7K
11:49 99.23 99.23 99.21 99.21 1.7K
11:50 99.24 99.31 99.23 99.23 6.1K
11:51 99.27 99.30 99.20 99.20 6.8K
11:52 99.11 99.11 98.88 98.88 12.5K
11:53 98.86 99.11 98.86 99.11 33.2K
11:54 99.14 99.21 99.12 99.12 4.2K
11:55 99.13 99.13 99.13 99.13 2.4K
11:56 99.14 99.25 99.14 99.22 5.3K
11:57 99.20 99.26 99.20 99.23 4.2K
11:58 99.23 99.23 99.17 99.17 3.4K
11:59 99.15 99.16 99.15 99.16 0.9K
12:00 99.12 99.15 99.10 99.10 8.2K
12:01 99.23 99.31 99.23 99.30 17.6K
12:02 99.24 99.31 99.24 99.30 16.0K
12:03 99.28 99.28 99.26 99.27 2.9K
12:04 99.30 99.30 99.28 99.28 8.9K
12:05 99.28 99.31 99.24 99.31 4.1K
12:06 99.31 99.54 99.30 99.54 8.0K
12:07 99.54 99.54 99.49 99.49 3.5K
12:08 99.40 99.45 99.39 99.39 4.7K
12:09 99.42 99.42 99.38 99.38 3.1K
12:10 99.40 99.48 99.40 99.40 5.0K
12:11 99.40 99.42 99.40 99.40 1.8K
12:12 99.35 99.35 99.22 99.22 6.1K
12:13 99.22 99.22 99.15 99.15 2.4K
12:14 99.16 99.20 99.16 99.20 9.1K
12:15 99.17 99.28 99.17 99.28 9.9K
12:16 99.34 99.36 99.33 99.35 6.4K
12:17 99.36 99.51 99.36 99.43 10.1K
12:18 99.42 99.42 99.36 99.38 5.1K
12:19 99.33 99.36 99.32 99.34 3.8K
12:20 99.33 99.41 99.33 99.36 4.9K
12:21 99.36 99.36 99.13 99.16 4.9K
12:22 99.17 99.17 99.11 99.11 5.1K
12:23 99.11 99.19 99.11 99.19 2.3K
12:24 99.19 99.19 99.04 99.04 2.9K
12:25 99.06 99.14 99.06 99.14 2.4K
12:26 99.18 99.19 99.18 99.18 2.0K
12:27 99.17 99.24 99.17 99.23 7.6K
12:28 99.23 99.23 99.08 99.08 1.7K
12:29 99.11 99.20 99.11 99.19 2.8K
12:30 99.22 99.22 99.20 99.20 3.4K
12:31 99.24 99.24 99.22 99.23 6.4K
12:32 99.23 99.23 99.21 99.21 1.6K
12:33 99.24 99.28 99.23 99.28 3.6K
12:34 99.28 99.33 99.28 99.29 3.9K
12:35 99.29 99.29 99.22 99.22 6.1K
12:36 99.22 99.22 99.21 99.21 0.6K
12:37 99.18 99.18 99.15 99.15 3.4K
12:38 99.16 99.16 99.11 99.15 7.9K
12:39 99.14 99.14 99.11 99.12 2.5K
12:40 99.13 99.16 99.12 99.16 4.1K
12:41 99.26 99.26 99.21 99.21 2.7K
12:42 99.13 99.13 99.07 99.07 3.2K
12:43 99.10 99.12 99.10 99.12 4.5K
12:44 99.25 99.25 99.24 99.24 3.2K
12:45 99.24 99.27 99.24 99.27 1.4K
12:46 99.27 99.33 99.27 99.33 4.2K
12:47 99.28 99.28 99.24 99.24 10.2K
12:48 99.24 99.26 99.23 99.23 1.2K
12:49 99.23 99.24 99.23 99.23 0.8K
12:50 99.25 99.37 99.20 99.36 13.4K
12:51 99.36 99.36 99.26 99.26 3.7K
12:52 99.26 99.32 99.22 99.32 6.9K
12:53 99.32 99.33 99.32 99.32 0.7K
12:54 99.26 99.26 99.25 99.25 4.5K
12:55 99.29 99.34 99.29 99.34 2.6K
12:56 99.37 99.37 99.33 99.34 3.0K
12:57 99.34 99.37 99.34 99.35 0.7K
12:58 99.37 99.46 99.37 99.44 5.7K
12:59 99.52 99.52 99.46 99.46 4.9K
13:00 99.46 99.46 99.41 99.41 1.5K
13:01 99.46 99.53 99.46 99.53 3.9K
13:02 99.53 99.57 99.50 99.57 1.7K
13:03 99.51 99.51 99.50 99.50 1.3K
13:04 99.51 99.51 99.45 99.45 2.6K
13:05 99.45 99.49 99.45 99.48 1.5K
13:06 99.53 99.57 99.51 99.51 5.9K
13:07 99.51 99.54 99.51 99.54 4.0K
13:08 99.54 99.60 99.54 99.58 8.3K
13:09 99.60 99.62 99.56 99.62 6.9K
13:10 99.62 99.62 99.61 99.61 4.4K
13:11 99.61 99.61 99.61 99.61 0.6K
13:12 99.61 99.61 99.61 99.61 2.3K
13:13 99.61 99.61 99.61 99.61 0.8K
13:14 99.61 99.69 99.61 99.65 9.3K
13:15 99.67 99.67 99.56 99.56 9.8K
13:16 99.57 99.57 99.57 99.57 1.0K
13:17 99.54 99.55 99.52 99.52 3.0K
13:18 99.50 99.50 99.50 99.50 7.1K
13:19 99.52 99.52 99.51 99.51 2.6K
13:20 99.51 99.52 99.45 99.45 11.1K
13:21 99.45 99.45 99.41 99.45 2.5K
13:22 99.43 99.46 99.39 99.46 3.9K
13:23 99.46 99.46 99.39 99.39 5.1K
13:24 99.39 99.39 99.35 99.38 5.1K
13:25 99.41 99.48 99.41 99.48 4.7K
13:26 99.46 99.55 99.46 99.55 8.4K
13:27 99.52 99.52 99.40 99.40 12.0K
13:28 99.40 99.47 99.40 99.47 4.5K
13:29 99.47 99.57 99.47 99.53 7.6K
13:30 99.53 99.53 99.50 99.50 3.3K
13:31 99.45 99.50 99.45 99.50 7.3K
13:32 99.53 99.53 99.50 99.50 6.1K
13:33 99.50 99.54 99.50 99.53 4.8K
13:34 99.49 99.50 99.48 99.50 8.2K
13:35 99.48 99.50 99.48 99.50 3.2K
13:36 99.52 99.57 99.47 99.47 8.3K
13:37 99.47 99.47 99.42 99.42 2.5K
13:38 99.46 99.50 99.37 99.37 6.8K
13:39 99.37 99.41 99.33 99.41 4.9K
13:40 99.43 99.45 99.43 99.43 4.8K
13:41 99.43 99.43 99.31 99.31 3.5K
13:42 99.29 99.39 99.29 99.39 4.8K
13:43 99.39 99.44 99.39 99.43 7.3K
13:44 99.44 99.44 99.39 99.41 5.6K
13:45 99.42 99.42 99.39 99.39 2.8K
13:46 99.36 99.36 99.35 99.35 3.8K
13:47 99.37 99.37 99.36 99.36 3.7K
13:48 99.39 99.40 99.38 99.40 1.9K
13:49 99.39 99.40 99.39 99.40 7.6K
13:50 99.42 99.44 99.42 99.44 10.1K
13:51 99.44 99.47 99.44 99.47 1.3K
13:52 99.47 99.53 99.47 99.52 3.7K
13:53 99.52 99.52 99.46 99.46 4.5K
13:54 99.46 99.46 99.46 99.46 2.5K
13:55 99.46 99.46 99.41 99.44 3.8K
13:56 99.44 99.47 99.41 99.47 4.4K
13:57 99.46 99.57 99.46 99.55 7.3K
13:58 99.55 99.59 99.55 99.57 2.9K
13:59 99.57 99.58 99.56 99.56 4.8K
14:00 99.54 99.54 99.50 99.50 4.3K
14:01 99.50 99.54 99.50 99.52 5.2K
14:02 99.52 99.57 99.52 99.57 2.9K
14:03 99.57 99.59 99.53 99.53 13.7K
14:04 99.53 99.53 99.49 99.49 2.3K
14:05 99.50 99.50 99.39 99.39 7.1K
14:06 99.39 99.39 99.37 99.38 2.2K
14:07 99.36 99.47 99.36 99.43 13.7K
14:08 99.34 99.34 99.29 99.29 5.7K
14:09 99.29 99.29 99.27 99.29 14.6K
14:10 99.31 99.42 99.31 99.40 3.4K
14:11 99.33 99.35 99.31 99.31 5.0K
14:12 99.32 99.38 99.32 99.36 4.9K
14:13 99.36 99.36 99.33 99.33 1.1K
14:14 99.34 99.36 99.34 99.36 1.3K
14:15 99.36 99.50 99.36 99.50 48.7K
14:16 99.50 99.56 99.47 99.56 5.9K
14:17 99.56 99.56 99.50 99.50 4.9K
14:18 99.50 99.53 99.50 99.53 0.8K
14:19 99.53 99.53 99.50 99.51 4.4K
14:20 99.52 99.58 99.52 99.57 2.4K
14:21 99.55 99.55 99.49 99.51 5.2K
14:22 99.51 99.51 99.49 99.50 3.7K
14:23 99.52 99.55 99.51 99.54 10.2K
14:24 99.54 99.55 99.54 99.55 2.2K
14:25 99.53 99.55 99.49 99.49 8.2K
14:26 99.49 99.49 99.48 99.48 2.8K
14:27 99.55 99.57 99.55 99.56 4.9K
14:28 99.56 99.57 99.56 99.57 1.3K
14:29 99.57 99.61 99.57 99.60 6.5K
14:30 99.60 99.66 99.60 99.64 5.1K
14:31 99.64 99.72 99.62 99.72 9.6K
14:32 99.71 99.80 99.70 99.80 6.1K
14:33 99.79 99.86 99.79 99.80 6.0K
14:34 99.80 99.80 99.76 99.76 2.4K
14:35 99.76 99.77 99.76 99.77 2.4K
14:36 99.82 99.82 99.80 99.80 4.2K
14:37 99.81 99.90 99.81 99.90 4.0K
14:38 99.90 99.90 99.82 99.83 4.2K
14:39 99.83 99.88 99.81 99.88 7.1K
14:40 99.88 99.90 99.88 99.90 1.4K
14:41 99.90 99.93 99.90 99.91 2.1K
14:42 99.93 100.02 99.93 100.02 12.1K
14:43 100.04 100.04 100.01 100.02 2.3K
14:44 100.03 100.03 99.97 99.97 5.4K
14:45 99.97 100.05 99.97 100.01 8.4K
14:46 100.01 100.04 100.01 100.04 1.9K
14:47 100.04 100.08 100.04 100.08 1.5K
14:48 100.08 100.10 100.08 100.09 4.3K
14:49 100.08 100.12 100.08 100.12 4.8K
14:50 100.12 100.17 100.06 100.06 6.9K
14:51 100.09 100.09 100.02 100.02 2.3K
14:52 100.03 100.05 100.03 100.05 1.2K
14:53 100.05 100.21 100.05 100.21 6.4K
14:54 100.21 100.21 100.20 100.20 2.0K
14:55 100.20 100.20 100.17 100.20 2.5K
14:56 100.20 100.22 100.20 100.21 1.9K
14:57 100.23 100.25 100.20 100.20 5.3K
14:58 100.20 100.30 100.20 100.28 4.1K
14:59 100.28 100.28 100.27 100.27 4.3K
15:00 100.26 100.29 100.26 100.29 2.1K
15:01 100.31 100.33 100.31 100.33 4.9K
15:02 100.29 100.34 100.27 100.29 9.7K
15:03 100.29 100.31 100.29 100.31 1.7K
15:04 100.35 100.38 100.33 100.33 6.5K
15:05 100.38 100.38 100.33 100.33 2.3K
15:06 100.33 100.44 100.33 100.44 1.4K
15:07 100.37 100.37 100.33 100.36 2.4K
15:08 100.36 100.44 100.33 100.44 13.6K
15:09 100.49 100.53 100.45 100.53 11.3K
15:10 100.62 100.62 100.50 100.50 6.2K
15:11 100.45 100.54 100.45 100.51 6.7K
15:12 100.51 100.54 100.51 100.54 2.4K
15:13 100.51 100.54 100.50 100.54 4.2K
15:14 100.53 100.54 100.53 100.54 3.4K
15:15 100.57 100.59 100.57 100.59 1.1K
15:16 100.54 100.54 100.49 100.49 5.3K
15:17 100.49 100.52 100.49 100.52 4.0K
15:18 100.52 100.58 100.52 100.55 3.5K
15:19 100.57 100.60 100.57 100.60 5.7K
15:20 100.60 100.61 100.59 100.61 4.8K
15:21 100.61 100.62 100.57 100.60 6.8K
15:22 100.57 100.58 100.55 100.58 9.1K
15:23 100.59 100.60 100.58 100.58 12.6K
15:24 100.58 100.58 100.58 100.58 2.1K
15:25 100.58 100.64 100.58 100.64 4.5K
15:26 100.62 100.62 100.58 100.61 20.9K
15:27 100.58 100.64 100.58 100.64 9.9K
15:28 100.60 100.61 100.60 100.60 7.9K
15:29 100.64 100.64 100.62 100.64 3.3K
15:30 100.66 100.70 100.66 100.70 9.1K
15:31 100.70 100.70 100.64 100.64 5.2K
15:32 100.69 100.72 100.69 100.72 5.7K
15:33 100.71 100.78 100.71 100.78 14.6K
15:34 100.75 100.81 100.75 100.79 5.4K
15:35 100.80 100.80 100.72 100.72 14.3K
15:36 100.71 100.72 100.63 100.63 8.3K
15:37 100.66 100.66 100.55 100.57 7.5K
15:38 100.58 100.58 100.58 100.58 21.8K
15:39 100.58 100.58 100.51 100.53 12.0K
15:40 100.55 100.55 100.43 100.43 10.1K
15:41 100.44 100.48 100.40 100.40 10.6K
15:42 100.39 100.50 100.39 100.50 11.3K
15:43 100.52 100.52 100.43 100.43 12.2K
15:44 100.50 100.50 100.41 100.41 16.0K
15:45 100.38 100.41 100.37 100.41 7.1K
15:46 100.41 100.44 100.36 100.36 20.3K
15:47 100.32 100.32 100.23 100.25 9.0K
15:48 100.29 100.30 100.21 100.22 10.7K
15:49 100.18 100.22 100.12 100.12 11.9K
15:50 100.07 100.10 100.04 100.06 7.3K
15:51 100.04 100.13 100.04 100.13 13.9K
15:52 100.15 100.27 100.15 100.25 12.4K
15:53 100.23 100.31 100.23 100.26 72.3K
15:54 100.25 100.35 100.25 100.35 29.0K
15:55 100.34 100.37 100.31 100.32 47.2K
15:56 100.19 100.27 100.19 100.27 40.8K
15:57 100.30 100.30 100.15 100.15 41.1K
15:58 100.15 100.25 100.15 100.24 53.4K
15:59 100.24 100.25 100.22 100.24 60.6K
16:00 100.28 100.34 100.21 100.27 590.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available