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
09:31 101.15 101.18 100.51 101.18 28.8K
09:32 101.18 101.18 100.64 100.64 2.8K
09:33 100.64 101.07 100.52 100.89 14.3K
09:34 100.88 100.88 100.88 100.88 1.2K
09:35 101.21 101.21 100.77 100.77 13.4K
09:36 100.68 100.68 100.31 100.31 26.9K
09:37 100.35 100.47 99.89 99.92 4.7K
09:38 99.87 99.87 99.61 99.61 5.8K
09:39 99.65 100.05 99.65 100.05 2.4K
09:40 99.80 99.94 99.76 99.79 6.1K
09:41 99.94 99.94 99.80 99.80 2.0K
09:42 99.80 99.90 99.78 99.78 6.3K
09:43 99.87 100.08 99.78 99.78 3.5K
09:44 99.83 100.03 99.79 100.03 3.2K
09:45 99.97 99.97 99.90 99.96 0.7K
09:46 99.62 99.74 99.59 99.59 3.4K
09:47 99.74 99.88 99.63 99.88 7.9K
09:48 99.88 99.91 99.77 99.77 1.2K
09:49 99.87 99.94 99.77 99.94 3.4K
09:50 99.94 100.16 99.94 100.16 12.8K
09:51 100.07 100.11 100.07 100.10 2.7K
09:52 100.10 100.14 100.08 100.14 0.9K
09:53 99.75 99.87 99.75 99.87 11.0K
09:54 99.74 99.89 99.74 99.81 7.0K
09:55 99.79 99.79 99.62 99.65 14.3K
09:56 99.71 99.71 99.67 99.67 1.5K
09:57 99.67 99.88 99.67 99.88 2.2K
09:58 99.72 100.07 99.72 100.07 8.6K
09:59 100.06 100.06 99.91 99.91 8.6K
10:00 99.93 99.93 99.91 99.91 0.5K
10:01 99.88 99.91 99.67 99.67 11.0K
10:02 99.63 99.74 99.63 99.72 1.7K
10:03 99.72 99.86 99.63 99.63 18.4K
10:04 99.63 99.63 99.58 99.58 1.8K
10:05 99.78 100.04 99.78 100.00 27.2K
10:06 100.00 100.14 99.99 100.14 2.8K
10:07 100.13 100.25 100.13 100.25 6.9K
10:08 100.22 100.22 100.04 100.08 7.9K
10:09 100.10 100.16 100.10 100.10 8.5K
10:10 100.08 100.11 100.08 100.11 2.8K
10:11 100.11 100.11 100.11 100.11 1.7K
10:12 100.11 100.11 100.11 100.11 2.1K
10:13 100.22 100.22 99.93 99.93 5.4K
10:14 99.93 99.94 99.84 99.94 4.6K
10:15 99.94 100.02 99.94 100.02 17.3K
10:16 100.06 100.32 100.06 100.32 12.7K
10:17 100.32 100.32 99.79 99.79 7.8K
10:18 99.79 99.79 99.79 99.79 0.2K
10:19 99.91 99.91 99.69 99.69 2.1K
10:20 99.62 99.78 99.61 99.61 2.9K
10:21 99.80 99.80 99.51 99.57 3.6K
10:22 99.57 99.61 99.49 99.61 6.0K
10:23 99.38 99.38 99.26 99.32 10.1K
10:24 99.32 99.37 99.26 99.30 9.4K
10:25 99.32 99.32 99.26 99.31 8.4K
10:26 99.39 99.39 99.20 99.22 6.1K
10:27 99.02 99.02 98.98 99.02 13.0K
10:28 98.96 99.08 98.96 99.08 2.7K
10:29 99.08 99.08 98.99 98.99 2.8K
10:30 98.95 98.95 98.84 98.85 13.0K
10:31 98.99 98.99 98.91 98.92 9.5K
10:32 98.91 98.91 98.62 98.62 7.0K
10:33 98.65 98.67 98.62 98.62 8.9K
10:34 98.59 98.62 98.48 98.52 29.5K
10:35 98.55 98.74 98.55 98.74 8.2K
10:36 98.74 99.04 98.74 98.97 7.1K
10:37 98.89 98.96 98.84 98.90 7.0K
10:38 98.79 98.79 98.72 98.72 5.0K
10:39 98.74 98.78 98.72 98.72 3.6K
10:40 98.78 98.79 98.78 98.79 2.6K
10:41 98.83 98.83 98.72 98.79 1.1K
10:42 98.79 98.79 98.75 98.76 2.9K
10:43 98.73 98.76 98.68 98.68 3.4K
10:44 98.73 98.87 98.73 98.87 6.1K
10:45 98.87 98.88 98.76 98.76 6.9K
10:46 98.72 98.72 98.63 98.66 17.4K
10:47 98.66 98.75 98.66 98.71 6.1K
10:48 98.71 98.71 98.60 98.71 1.6K
10:49 98.72 98.88 98.72 98.80 6.0K
10:50 98.80 98.80 98.74 98.74 0.7K
10:51 98.76 98.76 98.70 98.70 3.2K
10:52 98.72 98.72 98.64 98.64 6.7K
10:53 98.60 98.60 98.31 98.35 37.6K
10:54 98.41 98.50 98.41 98.50 12.6K
10:55 98.50 98.60 98.50 98.60 6.7K
10:56 98.60 98.60 98.53 98.57 5.2K
10:57 98.57 98.57 98.46 98.54 12.6K
10:58 98.54 98.69 98.54 98.67 7.0K
10:59 98.67 98.70 98.56 98.56 11.5K
11:00 98.56 98.56 98.45 98.45 1.4K
11:01 98.56 98.65 98.56 98.60 5.2K
11:02 98.77 98.79 98.58 98.58 7.3K
11:03 98.68 98.68 98.63 98.64 1.8K
11:04 98.64 98.93 98.64 98.89 3.9K
11:05 98.89 98.94 98.89 98.90 3.2K
11:06 98.90 98.90 98.77 98.79 1.8K
11:07 98.75 98.75 98.70 98.70 2.8K
11:08 98.76 98.84 98.67 98.67 4.7K
11:09 98.70 98.82 98.70 98.82 2.8K
11:10 98.75 98.75 98.71 98.71 2.7K
11:11 98.71 98.85 98.71 98.85 9.6K
11:12 98.85 98.85 98.81 98.81 16.6K
11:13 98.75 98.76 98.71 98.76 2.6K
11:14 98.76 98.76 98.54 98.54 6.3K
11:15 98.52 98.58 98.40 98.40 3.5K
11:16 98.41 98.51 98.38 98.38 7.1K
11:17 98.41 98.44 98.41 98.43 1.9K
11:18 98.38 98.45 98.30 98.37 2.8K
11:19 98.50 98.50 98.39 98.41 4.8K
11:20 98.41 98.69 98.41 98.65 20.2K
11:21 98.69 98.89 98.69 98.89 7.5K
11:22 98.87 98.87 98.64 98.64 9.0K
11:23 98.54 98.63 98.46 98.63 4.2K
11:24 98.63 98.76 98.63 98.76 1.6K
11:25 98.78 98.89 98.78 98.80 2.6K
11:26 98.92 98.98 98.92 98.93 5.7K
11:27 98.93 99.00 98.91 98.91 6.1K
11:28 98.85 98.94 98.80 98.94 9.3K
11:29 98.94 99.05 98.94 99.05 1.1K
11:30 99.05 99.05 99.04 99.04 1.2K
11:31 98.98 99.18 98.98 99.11 11.0K
11:32 99.16 99.17 99.16 99.17 1.6K
11:33 99.18 99.31 99.18 99.31 3.3K
11:34 99.25 99.25 99.23 99.23 8.2K
11:35 99.24 99.24 99.17 99.24 3.6K
11:36 99.24 99.31 99.24 99.26 3.1K
11:37 99.45 99.53 99.45 99.53 6.2K
11:38 99.46 99.46 99.35 99.43 10.1K
11:39 99.43 99.43 99.43 99.43 0.3K
11:40 99.48 99.55 99.48 99.55 2.5K
11:41 99.52 99.55 99.49 99.55 3.1K
11:42 99.54 99.55 99.49 99.55 3.5K
11:43 99.55 99.65 99.55 99.60 5.0K
11:44 99.61 99.61 99.55 99.55 4.6K
11:45 99.55 99.55 99.55 99.55 1.6K
11:46 99.55 99.55 99.55 99.55 2.6K
11:47 99.55 99.74 99.55 99.72 18.8K
11:48 99.72 99.72 99.64 99.71 1.8K
11:49 99.62 99.62 99.51 99.51 5.3K
11:50 99.51 99.52 99.51 99.52 1.9K
11:51 99.52 99.64 99.52 99.58 1.8K
11:52 99.58 99.61 99.58 99.58 1.3K
11:53 99.58 99.65 99.33 99.33 5.6K
11:54 99.36 99.57 99.36 99.57 18.6K
11:55 99.61 99.61 99.56 99.56 5.4K
11:56 99.47 99.47 99.47 99.47 1.1K
11:57 99.47 99.47 99.30 99.33 2.6K
11:58 99.33 99.48 99.33 99.48 0.6K
11:59 99.39 99.49 99.39 99.49 2.5K
12:00 99.49 99.49 99.33 99.33 2.2K
12:01 99.33 99.33 99.27 99.27 2.9K
12:02 99.24 99.29 99.21 99.21 2.6K
12:03 99.21 99.21 99.21 99.21 0.3K
12:04 99.21 99.21 99.17 99.19 5.8K
12:05 99.21 99.24 99.19 99.24 1.9K
12:06 99.24 99.24 99.24 99.24 1.1K
12:07 99.24 99.25 99.24 99.25 1.2K
12:08 99.25 99.25 99.15 99.15 3.4K
12:09 99.15 99.17 99.11 99.12 1.9K
12:10 99.12 99.12 99.06 99.09 2.0K
12:11 99.04 99.17 99.01 99.17 3.1K
12:12 99.15 99.19 99.08 99.08 4.3K
12:13 99.08 99.08 99.04 99.05 2.8K
12:14 99.00 99.00 98.94 98.94 3.9K
12:15 98.94 98.94 98.92 98.92 0.4K
12:16 98.92 99.03 98.92 98.98 1.7K
12:17 98.98 99.03 98.98 98.98 2.1K
12:18 98.98 98.98 98.93 98.93 4.6K
12:19 98.95 98.95 98.89 98.89 1.4K
12:20 98.87 99.05 98.85 99.05 7.5K
12:21 99.04 99.04 99.00 99.00 5.5K
12:22 99.01 99.12 99.01 99.02 2.4K
12:23 99.02 99.09 99.00 99.09 9.5K
12:24 99.03 99.03 99.03 99.03 0.9K
12:25 99.03 99.05 98.99 99.05 3.0K
12:26 99.08 99.08 99.08 99.08 0.9K
12:27 99.08 99.09 98.94 99.00 4.3K
12:28 99.00 99.00 98.95 99.00 1.5K
12:29 99.01 99.03 99.00 99.00 3.9K
12:30 98.99 99.06 98.99 99.06 5.2K
12:31 99.04 99.04 99.04 99.04 0.5K
12:32 99.04 99.04 99.04 99.04 0.7K
12:33 99.04 99.04 99.01 99.01 0.8K
12:34 99.01 99.06 99.01 99.06 0.6K
12:35 99.06 99.06 98.99 98.99 3.7K
12:36 98.99 98.99 98.94 98.99 2.5K
12:37 98.99 99.02 98.99 99.02 3.8K
12:38 99.04 99.10 99.04 99.10 2.6K
12:39 99.10 99.10 99.04 99.04 2.8K
12:40 99.00 99.00 98.97 98.97 3.5K
12:41 99.00 99.06 99.00 99.02 0.9K
12:42 99.06 99.06 99.02 99.06 4.2K
12:43 99.06 99.06 99.06 99.06 0.2K
12:44 99.03 99.06 99.02 99.02 0.9K
12:45 99.02 99.02 99.00 99.00 5.3K
12:46 99.00 99.05 98.98 99.05 3.5K
12:47 99.07 99.07 99.07 99.07 2.1K
12:48 99.05 99.05 98.99 98.99 15.2K
12:49 99.02 99.02 99.02 99.02 1.9K
12:50 99.04 99.05 99.02 99.05 1.8K
12:51 99.12 99.12 99.12 99.12 1.1K
12:52 99.12 99.12 99.07 99.07 4.1K
12:53 99.06 99.06 99.02 99.02 2.9K
12:54 98.99 98.99 98.97 98.97 1.8K
12:55 99.01 99.01 99.01 99.01 0.9K
12:56 99.01 99.01 98.94 98.94 2.4K
12:57 99.02 99.02 98.98 99.02 2.2K
12:58 99.02 99.11 99.02 99.07 2.3K
12:59 99.08 99.08 99.05 99.08 3.5K
13:00 99.08 99.08 99.04 99.04 1.5K
13:01 99.04 99.14 99.04 99.14 4.2K
13:02 99.13 99.13 99.03 99.03 2.7K
13:03 99.03 99.07 99.03 99.07 1.1K
13:04 99.08 99.09 99.08 99.09 0.5K
13:05 99.09 99.09 98.99 99.03 6.6K
13:06 99.09 99.10 99.09 99.10 1.3K
13:07 99.10 99.10 99.07 99.07 2.0K
13:08 99.11 99.11 99.01 99.01 2.6K
13:09 99.04 99.06 99.04 99.06 1.5K
13:10 99.06 99.06 99.03 99.03 1.6K
13:11 99.02 99.02 98.98 98.98 3.7K
13:12 99.02 99.02 99.02 99.02 2.2K
13:13 99.02 99.02 99.02 99.02 0.2K
13:14 99.04 99.04 99.04 99.04 0.3K
13:15 99.04 99.09 99.04 99.07 2.5K
13:16 99.07 99.10 99.07 99.10 3.5K
13:17 99.10 99.21 99.10 99.21 3.9K
13:18 99.13 99.13 99.06 99.06 4.1K
13:19 99.06 99.12 99.04 99.12 2.0K
13:20 99.10 99.10 99.10 99.10 1.2K
13:21 99.12 99.13 99.12 99.13 0.9K
13:22 99.10 99.10 99.01 99.01 3.6K
13:23 99.01 99.06 99.01 99.06 1.6K
13:24 99.06 99.09 99.06 99.09 1.7K
13:25 99.11 99.11 99.10 99.10 1.0K
13:26 99.10 99.10 99.01 99.07 5.2K
13:27 99.07 99.10 99.05 99.05 2.8K
13:28 99.08 99.08 99.08 99.08 0.3K
13:29 99.08 99.08 99.03 99.03 2.9K
13:30 99.00 99.01 98.99 99.01 2.7K
13:31 99.01 99.04 99.01 99.01 4.3K
13:32 99.01 99.08 99.01 99.08 4.4K
13:33 99.13 99.13 99.12 99.12 3.1K
13:34 99.12 99.12 99.11 99.11 0.9K
13:35 99.15 99.15 99.11 99.11 0.8K
13:36 99.11 99.12 99.11 99.12 0.9K
13:37 99.11 99.17 99.11 99.17 2.2K
13:38 99.17 99.18 99.07 99.07 6.6K
13:39 99.07 99.08 99.07 99.08 0.8K
13:40 99.08 99.15 99.08 99.15 1.0K
13:41 99.15 99.15 99.15 99.15 0.4K
13:42 99.15 99.15 99.11 99.11 0.6K
13:43 99.11 99.11 99.09 99.11 3.5K
13:44 99.15 99.17 99.11 99.11 5.3K
13:45 99.13 99.18 99.13 99.16 1.4K
13:46 99.16 99.24 99.16 99.24 5.0K
13:47 99.24 99.24 99.21 99.21 7.1K
13:48 99.21 99.21 99.19 99.19 2.0K
13:49 99.13 99.13 99.10 99.10 2.4K
13:50 99.10 99.10 99.04 99.04 4.1K
13:51 99.04 99.04 99.03 99.03 5.7K
13:52 99.03 99.08 99.03 99.08 1.4K
13:53 99.13 99.16 99.13 99.16 2.0K
13:54 99.16 99.19 99.14 99.15 6.5K
13:55 99.14 99.20 99.14 99.20 2.3K
13:56 99.20 99.20 99.12 99.12 2.3K
13:57 99.07 99.08 99.07 99.08 3.9K
13:58 99.08 99.08 99.08 99.08 0.5K
13:59 99.08 99.13 99.08 99.13 2.4K
14:00 99.11 99.18 99.11 99.18 1.9K
14:01 99.18 99.23 99.18 99.23 0.8K
14:02 99.23 99.27 99.23 99.27 1.0K
14:03 99.27 99.27 99.16 99.16 6.0K
14:04 99.16 99.20 99.11 99.12 3.2K
14:05 99.10 99.11 99.08 99.08 1.0K
14:06 99.08 99.13 99.08 99.12 1.7K
14:07 99.04 99.05 99.04 99.05 3.2K
14:08 99.09 99.09 99.05 99.05 3.7K
14:09 99.05 99.11 99.05 99.11 1.7K
14:10 99.17 99.17 99.05 99.05 3.7K
14:11 99.05 99.05 99.03 99.03 0.3K
14:12 99.03 99.07 99.03 99.07 0.2K
14:13 99.07 99.07 99.07 99.07 0.9K
14:14 99.07 99.07 99.06 99.07 0.3K
14:15 99.07 99.07 99.02 99.02 4.8K
14:16 99.07 99.07 98.98 98.98 4.8K
14:17 98.98 98.98 98.98 98.98 8.3K
14:18 99.01 99.02 99.01 99.02 1.6K
14:19 99.02 99.03 98.88 98.94 16.6K
14:20 98.92 98.92 98.92 98.92 3.6K
14:21 98.94 99.02 98.94 99.01 5.9K
14:22 99.03 99.06 98.99 99.05 4.2K
14:23 99.05 99.05 99.00 99.00 1.6K
14:24 99.00 99.00 99.00 99.00 2.6K
14:25 99.00 99.01 99.00 99.01 15.0K
14:26 99.00 99.00 98.96 98.99 17.4K
14:27 98.99 98.99 98.93 98.93 6.5K
14:28 98.86 98.87 98.82 98.87 4.0K
14:29 98.86 98.87 98.86 98.87 2.1K
14:30 98.87 98.87 98.80 98.81 5.0K
14:31 98.76 98.77 98.73 98.75 2.3K
14:32 98.77 98.77 98.74 98.75 2.2K
14:33 98.75 98.82 98.75 98.82 8.5K
14:34 98.82 98.82 98.77 98.77 5.2K
14:35 98.76 98.76 98.72 98.72 2.4K
14:36 98.72 98.76 98.71 98.76 6.0K
14:37 98.76 98.78 98.76 98.78 0.9K
14:38 98.77 98.79 98.77 98.79 5.2K
14:39 98.79 98.79 98.77 98.79 2.5K
14:40 98.79 98.95 98.77 98.95 8.6K
14:41 98.91 98.99 98.91 98.99 15.6K
14:42 99.02 99.02 98.93 98.93 10.7K
14:43 98.93 98.93 98.90 98.90 0.7K
14:44 98.90 98.90 98.89 98.90 1.6K
14:45 98.90 98.95 98.89 98.95 9.1K
14:46 98.95 98.95 98.85 98.85 3.5K
14:47 98.86 98.86 98.82 98.82 2.8K
14:48 98.82 98.89 98.82 98.88 3.1K
14:49 98.88 98.88 98.82 98.82 6.0K
14:50 98.82 98.83 98.79 98.81 3.6K
14:51 98.81 98.81 98.72 98.72 3.1K
14:52 98.72 98.75 98.72 98.75 2.6K
14:53 98.75 98.75 98.72 98.72 0.9K
14:54 98.72 98.72 98.66 98.71 5.5K
14:55 98.68 98.68 98.57 98.59 6.1K
14:56 98.59 98.77 98.56 98.77 35.1K
14:57 98.72 98.72 98.64 98.64 7.9K
14:58 98.64 98.66 98.55 98.55 5.6K
14:59 98.57 98.57 98.47 98.49 8.1K
15:00 98.52 98.52 98.48 98.50 2.6K
15:01 98.50 98.59 98.50 98.59 5.7K
15:02 98.59 98.60 98.59 98.60 6.0K
15:03 98.63 98.63 98.63 98.63 4.8K
15:04 98.61 98.63 98.61 98.63 2.9K
15:05 98.63 98.64 98.63 98.64 7.4K
15:06 98.65 98.82 98.65 98.82 19.8K
15:07 98.82 99.02 98.82 98.96 84.2K
15:08 98.95 98.96 98.93 98.96 20.2K
15:09 98.91 98.96 98.91 98.96 3.4K
15:10 98.96 99.13 98.96 99.13 12.9K
15:11 99.05 99.05 99.00 99.00 4.6K
15:12 99.00 99.01 98.96 98.96 6.1K
15:13 98.96 98.96 98.87 98.87 3.7K
15:14 98.87 98.88 98.85 98.88 6.4K
15:15 98.87 98.99 98.87 98.99 4.0K
15:16 98.89 98.89 98.83 98.83 4.1K
15:17 98.82 98.86 98.80 98.83 5.9K
15:18 98.83 98.91 98.83 98.91 2.7K
15:19 98.91 98.95 98.88 98.95 6.1K
15:20 98.95 98.97 98.92 98.96 5.8K
15:21 98.96 99.18 98.95 99.18 9.1K
15:22 99.14 99.15 99.14 99.14 5.8K
15:23 99.14 99.14 99.14 99.14 3.2K
15:24 99.17 99.21 99.17 99.20 11.6K
15:25 99.22 99.24 99.20 99.21 13.5K
15:26 99.23 99.23 99.20 99.21 3.7K
15:27 99.21 99.25 99.19 99.25 8.7K
15:28 99.20 99.20 99.16 99.18 12.2K
15:29 99.17 99.19 99.17 99.18 6.6K
15:30 99.18 99.26 99.15 99.26 8.4K
15:31 99.27 99.27 99.14 99.14 4.7K
15:32 99.17 99.18 99.13 99.18 9.7K
15:33 99.18 99.20 99.12 99.13 11.5K
15:34 99.05 99.08 99.05 99.06 7.8K
15:35 99.06 99.08 99.06 99.06 2.2K
15:36 99.04 99.04 99.02 99.02 6.7K
15:37 99.02 99.08 99.00 99.00 18.2K
15:38 99.00 99.00 98.87 98.87 37.6K
15:39 98.87 98.87 98.69 98.76 9.5K
15:40 98.76 98.76 98.51 98.51 13.0K
15:41 98.46 98.47 98.30 98.30 21.3K
15:42 98.27 98.27 98.16 98.19 31.1K
15:43 98.20 98.36 98.20 98.32 22.4K
15:44 98.27 98.27 98.18 98.18 11.8K
15:45 98.19 98.19 98.03 98.07 19.6K
15:46 98.01 98.16 98.01 98.08 16.1K
15:47 98.17 98.17 97.95 97.95 19.0K
15:48 98.04 98.08 97.98 98.06 14.9K
15:49 98.09 98.22 98.09 98.20 15.3K
15:50 98.26 98.31 98.26 98.28 17.5K
15:51 98.27 98.27 98.11 98.16 27.5K
15:52 98.16 98.16 98.06 98.06 28.1K
15:53 98.07 98.26 98.07 98.26 34.9K
15:54 98.28 98.30 98.23 98.25 33.5K
15:55 98.26 98.29 98.14 98.14 28.5K
15:56 98.10 98.22 98.10 98.20 52.4K
15:57 98.20 98.32 98.18 98.32 66.4K
15:58 98.38 98.38 98.26 98.29 45.1K
15:59 98.22 98.26 98.20 98.23 70.9K
16:00 98.22 98.28 98.21 98.28 1,603.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available