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
09:31 101.48 102.30 100.27 100.99 112.6K
09:32 100.99 101.80 100.99 101.80 4.6K
09:33 102.00 102.00 101.75 101.75 10.5K
09:34 101.51 101.51 101.16 101.16 25.5K
09:35 101.07 101.24 101.05 101.05 10.2K
09:36 101.05 101.37 101.05 101.29 8.1K
09:37 101.39 101.39 101.14 101.14 2.7K
09:38 101.21 101.21 101.05 101.11 2.8K
09:39 101.11 101.20 101.11 101.16 8.6K
09:40 101.17 101.32 101.17 101.32 13.8K
09:41 101.32 101.54 101.32 101.50 8.4K
09:42 101.50 101.50 101.28 101.28 1.7K
09:43 101.26 101.27 101.26 101.27 1.8K
09:44 101.26 101.26 101.12 101.12 4.5K
09:45 101.23 101.31 101.01 101.01 7.0K
09:46 101.01 101.35 101.01 101.35 5.2K
09:47 101.35 101.35 101.32 101.32 2.1K
09:48 101.36 101.36 101.20 101.23 3.2K
09:49 101.12 101.23 101.12 101.13 1.4K
09:50 101.13 101.25 101.13 101.23 7.1K
09:51 101.23 101.23 100.82 100.82 0.0K
09:52 100.89 101.08 100.80 101.08 29.6K
09:53 100.99 100.99 100.93 100.95 12.4K
09:54 100.95 100.95 100.84 100.84 2.4K
09:55 100.85 100.85 100.67 100.75 8.5K
09:56 100.60 100.66 100.50 100.50 6.1K
09:57 100.50 100.56 100.50 100.56 5.8K
09:58 100.56 100.58 100.45 100.45 5.5K
09:59 100.45 100.65 100.45 100.65 3.1K
10:00 100.64 100.73 100.62 100.73 12.0K
10:01 100.73 100.79 100.72 100.78 8.0K
10:02 100.86 100.86 100.78 100.86 2.0K
10:03 100.86 101.04 100.86 101.03 2.6K
10:04 101.12 101.15 101.12 101.15 1.6K
10:05 101.15 101.15 100.98 100.99 2.0K
10:06 101.00 101.00 100.89 100.89 5.4K
10:07 100.89 101.04 100.89 101.04 2.6K
10:08 101.04 101.16 101.04 101.16 2.1K
10:09 101.03 101.03 100.92 100.92 5.1K
10:10 100.85 100.88 100.85 100.88 2.6K
10:11 100.88 101.01 100.88 101.01 2.8K
10:12 100.92 100.92 100.62 100.62 7.1K
10:13 100.57 100.57 100.57 100.57 1.1K
10:14 100.57 100.61 100.54 100.60 2.3K
10:15 100.60 100.60 100.52 100.59 1.8K
10:16 100.59 100.60 100.45 100.52 6.0K
10:17 100.52 100.52 100.45 100.51 2.3K
10:18 100.51 100.51 100.42 100.45 1.1K
10:19 100.39 100.39 100.36 100.36 9.0K
10:20 100.40 100.40 100.35 100.35 1.5K
10:21 100.33 100.34 100.27 100.33 3.2K
10:22 100.33 100.35 100.27 100.35 1.8K
10:23 100.35 100.37 100.33 100.33 1.4K
10:24 100.30 100.34 100.30 100.34 3.3K
10:25 100.34 100.35 100.30 100.35 2.3K
10:26 100.35 100.37 100.31 100.31 2.4K
10:27 100.31 100.31 100.15 100.19 2.0K
10:28 100.19 100.19 100.10 100.17 2.5K
10:29 100.17 100.17 100.09 100.14 15.2K
10:30 100.14 100.23 100.14 100.18 7.1K
10:31 100.18 100.18 100.18 100.18 2.2K
10:32 100.18 100.18 99.91 99.93 8.4K
10:33 99.85 99.89 99.85 99.89 3.9K
10:34 99.89 99.89 99.85 99.89 5.2K
10:35 99.89 99.89 99.88 99.88 1.3K
10:36 99.88 99.88 99.79 99.79 1.9K
10:37 99.79 99.82 99.73 99.73 4.5K
10:38 99.73 99.73 99.62 99.73 9.7K
10:39 99.75 99.83 99.75 99.83 1.6K
10:40 99.83 99.88 99.83 99.88 2.0K
10:41 99.88 99.88 99.85 99.85 1.3K
10:42 99.85 99.89 99.85 99.85 3.5K
10:43 99.85 99.88 99.85 99.85 5.9K
10:44 99.86 99.90 99.85 99.85 5.2K
10:45 99.79 99.91 99.79 99.91 6.4K
10:46 99.92 99.92 99.91 99.91 1.6K
10:47 99.85 99.85 99.84 99.84 2.6K
10:48 99.84 99.84 99.74 99.80 1.8K
10:49 99.80 99.81 99.80 99.81 1.4K
10:50 99.81 99.89 99.81 99.89 3.2K
10:51 99.90 99.92 99.90 99.92 1.2K
10:52 99.94 100.04 99.94 99.95 0.9K
10:53 99.95 99.95 99.93 99.93 3.2K
10:54 99.92 99.97 99.89 99.96 5.1K
10:55 99.98 100.17 99.98 100.17 5.8K
10:56 100.11 100.14 100.11 100.14 14.9K
10:57 100.14 100.19 100.13 100.18 4.1K
10:58 100.18 100.18 100.18 100.18 1.7K
10:59 100.19 100.19 100.19 100.19 0.8K
11:00 100.22 100.22 100.15 100.15 5.1K
11:01 100.15 100.23 100.15 100.23 15.2K
11:02 100.27 100.29 100.27 100.29 1.7K
11:03 100.29 100.33 100.29 100.33 0.6K
11:04 100.33 100.33 100.33 100.33 0.4K
11:05 100.39 100.42 100.33 100.42 3.8K
11:06 100.42 100.43 100.42 100.42 2.7K
11:07 100.35 100.41 100.35 100.40 2.3K
11:08 100.39 100.39 100.29 100.29 7.6K
11:09 100.29 100.29 100.07 100.07 15.7K
11:10 100.07 100.22 100.07 100.22 4.1K
11:11 100.22 100.22 100.20 100.20 0.3K
11:12 100.20 100.44 100.20 100.44 5.5K
11:13 100.47 100.47 100.37 100.43 26.5K
11:14 100.48 100.48 100.47 100.47 2.4K
11:15 100.47 100.49 100.42 100.42 1.5K
11:16 100.57 100.60 100.55 100.55 2.2K
11:17 100.55 100.55 100.40 100.44 4.3K
11:18 100.43 100.43 100.43 100.43 1.6K
11:19 100.40 100.43 100.40 100.43 2.4K
11:20 100.43 100.43 100.35 100.42 2.6K
11:21 100.42 100.48 100.42 100.43 3.5K
11:22 100.43 100.44 100.41 100.44 3.2K
11:23 100.44 100.52 100.44 100.52 1.4K
11:24 100.52 100.52 100.50 100.50 0.7K
11:25 100.50 100.62 100.50 100.53 1.9K
11:26 100.53 100.53 100.27 100.27 9.2K
11:27 100.27 100.27 100.15 100.15 7.1K
11:28 100.11 100.11 100.05 100.05 0.7K
11:29 100.11 100.14 100.11 100.13 3.5K
11:30 100.13 100.18 100.13 100.18 3.4K
11:31 100.10 100.12 100.02 100.04 15.0K
11:32 100.04 100.16 100.04 100.13 2.5K
11:33 100.13 100.13 100.13 100.13 1.0K
11:34 100.13 100.16 100.13 100.16 0.9K
11:35 100.15 100.16 100.15 100.16 1.0K
11:36 100.16 100.16 100.16 100.16 1.1K
11:37 100.15 100.15 100.15 100.15 1.4K
11:38 100.15 100.15 99.91 99.91 16.4K
11:39 99.91 99.91 99.75 99.77 11.9K
11:40 99.77 99.79 99.70 99.70 2.0K
11:41 99.75 99.82 99.75 99.80 3.4K
11:42 99.80 99.80 99.80 99.80 1.2K
11:43 99.81 99.82 99.79 99.82 2.7K
11:44 99.82 99.82 99.77 99.77 3.8K
11:45 99.77 99.90 99.77 99.90 4.2K
11:46 99.93 100.00 99.93 99.99 5.1K
11:47 100.00 100.01 99.93 99.93 2.5K
11:48 99.93 99.93 99.83 99.83 1.7K
11:49 99.83 99.83 99.83 99.83 0.2K
11:50 99.83 99.83 99.82 99.82 1.0K
11:51 99.82 99.82 99.82 99.82 0.4K
11:52 99.84 99.84 99.83 99.83 1.5K
11:53 99.83 99.91 99.83 99.91 1.5K
11:54 99.95 99.95 99.95 99.95 1.1K
11:55 99.95 100.00 99.95 100.00 0.8K
11:56 100.07 100.07 99.87 99.88 19.5K
11:57 99.80 99.80 99.72 99.72 1.9K
11:58 99.69 99.72 99.69 99.71 4.3K
11:59 99.71 99.71 99.68 99.71 2.4K
12:00 99.71 99.75 99.71 99.75 0.9K
12:01 99.72 99.74 99.72 99.74 2.5K
12:02 99.74 99.78 99.74 99.78 2.2K
12:03 99.78 99.81 99.73 99.73 24.0K
12:04 99.78 99.79 99.75 99.79 0.7K
12:05 99.79 99.88 99.79 99.88 2.6K
12:06 99.84 99.88 99.84 99.88 2.0K
12:07 99.88 99.93 99.88 99.90 4.3K
12:08 99.90 99.90 99.78 99.85 4.0K
12:09 99.93 99.93 99.82 99.82 4.0K
12:10 99.82 99.84 99.82 99.84 1.5K
12:11 99.84 99.84 99.79 99.80 1.2K
12:12 99.79 99.80 99.72 99.72 2.8K
12:13 99.72 99.72 99.72 99.72 1.7K
12:14 99.72 99.72 99.72 99.72 0.3K
12:15 99.68 99.77 99.68 99.77 2.2K
12:16 99.77 99.78 99.77 99.78 0.4K
12:17 99.82 99.82 99.78 99.79 1.7K
12:18 99.79 99.79 99.78 99.78 1.5K
12:19 99.78 99.78 99.78 99.78 0.3K
12:20 99.78 99.85 99.78 99.85 0.6K
12:21 99.85 99.85 99.81 99.81 1.6K
12:22 99.80 99.80 99.79 99.79 1.6K
12:23 99.79 99.82 99.78 99.78 0.8K
12:24 99.79 99.79 99.79 99.79 2.0K
12:25 99.84 99.88 99.84 99.88 5.1K
12:26 99.88 99.88 99.87 99.88 0.9K
12:27 99.85 99.86 99.83 99.83 1.6K
12:28 99.83 99.93 99.83 99.91 1.1K
12:29 99.90 99.90 99.84 99.84 3.2K
12:30 99.81 99.99 99.81 99.99 7.5K
12:31 99.99 100.15 99.99 100.15 1.5K
12:32 100.15 100.26 100.15 100.26 2.0K
12:33 100.27 100.31 100.27 100.31 2.5K
12:34 100.31 100.31 100.31 100.31 0.5K
12:35 100.31 100.31 100.28 100.28 34.8K
12:36 100.28 100.28 100.23 100.23 1.1K
12:37 100.23 100.25 100.23 100.25 0.7K
12:38 100.29 100.31 100.29 100.31 2.2K
12:39 100.31 100.31 100.31 100.31 0.2K
12:40 100.31 100.34 100.30 100.30 3.9K
12:41 100.29 100.34 100.26 100.29 1.5K
12:42 100.33 100.33 100.29 100.29 0.4K
12:43 100.29 100.29 100.29 100.29 0.0K
12:44 100.29 100.35 100.29 100.35 0.3K
12:45 100.35 100.35 100.35 100.35 0.6K
12:46 100.35 100.35 100.23 100.29 0.7K
12:47 100.29 100.29 100.27 100.27 3.7K
12:48 100.23 100.23 100.23 100.23 0.2K
12:49 100.23 100.23 100.23 100.23 0.1K
12:50 100.23 100.24 100.16 100.23 0.7K
12:51 100.23 100.23 100.11 100.11 2.1K
12:52 100.11 100.17 100.11 100.17 0.7K
12:53 100.17 100.17 100.06 100.06 6.8K
12:54 100.06 100.06 100.06 100.06 0.1K
12:55 100.06 100.06 100.05 100.05 0.4K
12:56 100.05 100.06 100.01 100.02 1.3K
12:57 100.02 100.02 99.96 99.96 0.7K
12:58 99.96 99.98 99.92 99.92 5.7K
12:59 99.91 99.91 99.86 99.86 2.7K
13:00 99.86 99.86 99.78 99.84 9.8K
13:01 99.87 99.96 99.87 99.96 1.5K
13:02 99.96 99.96 99.82 99.82 4.1K
13:03 99.79 99.79 99.72 99.72 1.8K
13:04 99.72 99.72 99.72 99.72 1.0K
13:05 99.72 99.72 99.62 99.62 2.5K
13:06 99.66 99.74 99.66 99.74 2.6K
13:07 99.79 99.83 99.79 99.83 1.1K
13:08 99.83 99.92 99.83 99.92 0.5K
13:09 99.92 100.03 99.92 100.03 2.9K
13:10 100.03 100.10 100.03 100.10 1.6K
13:11 100.15 100.25 100.08 100.08 4.0K
13:12 100.08 100.08 100.03 100.06 0.8K
13:13 100.06 100.06 100.04 100.04 0.3K
13:14 100.04 100.04 100.04 100.04 0.5K
13:15 100.04 100.04 100.04 100.04 0.4K
13:16 100.04 100.05 100.04 100.05 0.3K
13:17 100.05 100.05 100.05 100.05 0.3K
13:18 100.05 100.06 100.05 100.05 0.4K
13:19 100.05 100.05 100.05 100.05 0.7K
13:20 100.05 100.05 99.92 99.92 2.7K
13:21 99.92 99.97 99.92 99.93 1.6K
13:22 99.93 99.94 99.93 99.94 1.3K
13:23 99.97 99.97 99.93 99.97 3.6K
13:24 99.94 100.01 99.94 100.01 2.4K
13:25 100.03 100.06 99.99 100.06 2.0K
13:26 100.06 100.19 100.06 100.19 1.4K
13:27 100.19 100.19 100.19 100.19 0.2K
13:28 100.15 100.15 100.13 100.13 2.8K
13:29 100.15 100.29 100.15 100.28 3.6K
13:30 100.28 100.29 100.22 100.29 1.8K
13:31 100.37 100.41 100.32 100.32 6.0K
13:32 100.32 100.32 100.32 100.32 2.2K
13:33 100.43 100.43 100.25 100.25 13.5K
13:34 100.25 100.25 100.13 100.13 1.9K
13:35 100.13 100.13 100.13 100.13 0.8K
13:36 100.13 100.13 100.11 100.11 0.7K
13:37 100.11 100.12 100.08 100.08 0.9K
13:38 100.08 100.08 100.08 100.08 0.4K
13:39 100.08 100.08 100.08 100.08 0.3K
13:40 100.03 100.09 100.03 100.06 2.5K
13:41 100.06 100.06 100.02 100.06 0.8K
13:42 100.06 100.16 100.06 100.13 1.5K
13:43 100.13 100.13 100.08 100.08 1.0K
13:44 100.08 100.08 100.08 100.08 1.4K
13:45 100.08 100.14 100.08 100.14 1.1K
13:46 100.10 100.10 100.04 100.08 2.3K
13:47 100.08 100.08 100.08 100.08 0.2K
13:48 100.08 100.08 100.08 100.08 0.5K
13:49 100.08 100.08 100.08 100.08 0.4K
13:50 100.17 100.18 100.15 100.18 3.2K
13:51 100.18 100.18 100.05 100.05 3.2K
13:52 100.05 100.08 100.05 100.08 2.5K
13:53 100.08 100.12 100.08 100.12 0.4K
13:54 100.12 100.12 100.11 100.11 0.7K
13:55 100.11 100.11 100.11 100.11 0.9K
13:56 100.11 100.11 100.11 100.11 0.2K
13:57 100.11 100.15 100.11 100.15 0.5K
13:58 100.10 100.15 100.10 100.15 1.1K
13:59 100.13 100.14 100.13 100.13 1.3K
14:00 100.12 100.16 100.12 100.16 1.8K
14:01 100.01 100.01 99.70 99.70 4.3K
14:02 99.87 99.92 99.85 99.92 4.8K
14:03 99.92 99.92 99.82 99.82 2.8K
14:04 99.82 99.86 99.81 99.81 1.5K
14:05 99.81 99.81 99.72 99.72 2.0K
14:06 99.72 99.73 99.72 99.72 1.3K
14:07 99.72 99.79 99.72 99.79 2.6K
14:08 99.77 99.77 99.77 99.77 1.3K
14:09 99.77 99.77 99.74 99.74 4.9K
14:10 99.74 99.74 99.67 99.73 2.9K
14:11 99.73 99.73 99.69 99.69 1.0K
14:12 99.64 99.64 99.53 99.53 4.4K
14:13 99.63 99.63 99.54 99.54 2.2K
14:14 99.54 99.56 99.54 99.56 0.8K
14:15 99.57 99.57 99.44 99.45 18.9K
14:16 99.48 99.48 99.47 99.47 3.3K
14:17 99.47 99.47 99.38 99.38 3.1K
14:18 99.35 99.35 99.24 99.27 4.2K
14:19 99.27 99.35 99.27 99.35 1.7K
14:20 99.35 99.37 99.32 99.37 3.4K
14:21 99.37 99.37 99.27 99.27 6.3K
14:22 99.27 99.27 99.27 99.27 0.8K
14:23 99.27 99.27 99.27 99.27 0.3K
14:24 99.17 99.26 99.17 99.26 1.0K
14:25 99.26 99.26 99.26 99.26 0.7K
14:26 99.26 99.28 99.26 99.28 1.2K
14:27 99.28 99.28 99.28 99.28 0.8K
14:28 99.28 99.35 99.28 99.35 2.0K
14:29 99.29 99.40 99.29 99.40 7.7K
14:30 99.33 99.36 99.33 99.36 3.8K
14:31 99.33 99.33 99.33 99.33 2.0K
14:32 99.37 99.42 99.37 99.42 2.6K
14:33 99.46 99.53 99.44 99.53 7.9K
14:34 99.56 99.61 99.52 99.52 4.9K
14:35 99.48 99.48 99.46 99.48 5.5K
14:36 99.48 99.48 99.35 99.35 2.7K
14:37 99.27 99.31 99.27 99.27 1.4K
14:38 99.27 99.36 99.27 99.36 6.2K
14:39 99.49 99.51 99.40 99.40 15.9K
14:40 99.40 99.40 99.28 99.38 6.1K
14:41 99.38 99.57 99.38 99.57 3.8K
14:42 99.57 99.80 99.57 99.80 8.5K
14:43 99.71 99.89 99.71 99.84 8.9K
14:44 99.84 99.87 99.77 99.87 5.0K
14:45 99.84 99.94 99.84 99.94 8.4K
14:46 99.95 99.95 99.84 99.88 4.7K
14:47 99.88 99.88 99.88 99.88 1.6K
14:48 99.93 99.99 99.93 99.99 4.9K
14:49 99.99 99.99 99.83 99.83 4.3K
14:50 99.83 99.83 99.62 99.65 1.8K
14:51 99.65 99.73 99.65 99.73 2.2K
14:52 99.73 99.75 99.65 99.75 2.3K
14:53 99.83 99.84 99.83 99.84 2.2K
14:54 99.84 99.84 99.84 99.84 1.9K
14:55 99.73 99.80 99.73 99.80 1.9K
14:56 99.80 99.80 99.55 99.55 3.8K
14:57 99.52 99.52 99.52 99.52 0.9K
14:58 99.52 99.62 99.52 99.62 7.1K
14:59 99.62 99.62 99.52 99.52 3.3K
15:00 99.52 99.54 99.46 99.46 1.2K
15:01 99.46 99.46 99.34 99.34 2.9K
15:02 99.34 99.34 99.34 99.34 0.7K
15:03 99.34 99.36 99.28 99.28 1.2K
15:04 99.28 99.28 99.26 99.28 1.8K
15:05 99.12 99.19 99.12 99.14 2.2K
15:06 99.17 99.34 99.09 99.34 3.8K
15:07 99.32 99.33 99.27 99.27 3.2K
15:08 99.32 99.42 99.30 99.30 4.6K
15:09 99.28 99.44 99.28 99.35 5.2K
15:10 99.35 99.43 99.35 99.38 2.8K
15:11 99.38 99.56 99.38 99.56 1.8K
15:12 99.53 99.55 99.49 99.55 3.4K
15:13 99.52 99.54 99.52 99.52 2.2K
15:14 99.55 99.59 99.43 99.47 8.9K
15:15 99.47 99.53 99.41 99.53 2.2K
15:16 99.51 99.56 99.51 99.54 2.5K
15:17 99.52 99.52 99.40 99.40 3.8K
15:18 99.40 99.46 99.32 99.32 5.4K
15:19 99.33 99.38 99.33 99.38 4.8K
15:20 99.38 99.46 99.38 99.46 6.7K
15:21 99.51 99.58 99.50 99.50 6.3K
15:22 99.56 99.57 99.56 99.57 3.6K
15:23 99.62 99.72 99.62 99.69 3.9K
15:24 99.69 99.71 99.67 99.71 2.0K
15:25 99.72 99.73 99.72 99.73 2.7K
15:26 99.73 99.82 99.73 99.82 5.3K
15:27 99.82 99.88 99.77 99.85 9.3K
15:28 99.85 99.88 99.80 99.80 6.5K
15:29 99.80 99.90 99.80 99.90 4.4K
15:30 99.90 99.90 99.86 99.87 7.8K
15:31 99.94 99.94 99.87 99.87 5.2K
15:32 99.87 99.88 99.87 99.87 6.4K
15:33 99.86 99.91 99.75 99.75 9.1K
15:34 99.74 99.77 99.70 99.70 2.9K
15:35 99.69 99.69 99.59 99.59 11.1K
15:36 99.59 99.59 99.47 99.47 4.7K
15:37 99.48 99.48 99.40 99.42 2.4K
15:38 99.42 99.42 99.35 99.40 5.8K
15:39 99.41 99.43 99.41 99.43 5.6K
15:40 99.40 99.40 99.34 99.34 5.3K
15:41 99.38 99.40 99.34 99.40 5.3K
15:42 99.46 99.46 99.41 99.41 6.0K
15:43 99.38 99.42 99.34 99.34 5.6K
15:44 99.34 99.47 99.34 99.47 8.0K
15:45 99.40 99.41 99.40 99.41 5.2K
15:46 99.34 99.59 99.34 99.50 25.8K
15:47 99.46 99.60 99.46 99.60 8.6K
15:48 99.60 99.64 99.58 99.59 8.3K
15:49 99.60 99.66 99.60 99.64 15.7K
15:50 99.60 99.65 99.58 99.65 16.0K
15:51 99.68 99.72 99.66 99.66 14.8K
15:52 99.71 99.76 99.70 99.70 20.8K
15:53 99.62 99.62 99.56 99.57 17.2K
15:54 99.55 99.55 99.39 99.52 11.9K
15:55 99.49 99.49 99.40 99.40 31.6K
15:56 99.44 99.44 99.41 99.41 27.5K
15:57 99.38 99.43 99.38 99.43 25.2K
15:58 99.39 99.42 99.38 99.41 26.8K
15:59 99.44 99.44 99.38 99.38 43.1K
16:00 99.37 99.41 99.32 99.38 748.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available