Seagate

STX
🏛️ usa →
242.88
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 97.23 97.52 96.94 97.31 43.6K
09:32 97.21 97.37 97.21 97.33 0.9K
09:33 97.38 97.50 97.38 97.50 10.6K
09:34 97.54 97.56 97.26 97.26 8.3K
09:35 97.26 97.26 97.25 97.26 2.9K
09:36 97.27 97.45 97.26 97.29 5.6K
09:37 97.41 97.41 97.39 97.39 3.2K
09:38 97.40 97.47 97.40 97.47 1.1K
09:39 97.77 98.16 97.77 98.16 28.5K
09:40 98.12 98.12 97.95 97.98 3.5K
09:41 98.18 98.34 98.18 98.29 6.3K
09:42 98.28 98.37 98.19 98.37 3.1K
09:43 98.37 98.37 98.31 98.31 2.0K
09:44 98.34 98.34 97.98 97.98 8.3K
09:45 97.92 98.04 97.92 98.04 3.7K
09:46 98.04 98.12 98.04 98.10 3.8K
09:47 98.18 98.41 98.18 98.39 3.8K
09:48 98.39 98.57 98.39 98.51 4.2K
09:49 98.51 98.58 98.34 98.34 11.7K
09:50 98.34 98.46 98.30 98.39 2.2K
09:51 98.39 98.40 98.39 98.40 1.4K
09:52 98.40 98.40 98.28 98.39 2.3K
09:53 98.38 98.59 98.38 98.59 4.5K
09:54 98.58 98.73 98.58 98.65 2.6K
09:55 98.53 98.53 98.42 98.50 2.8K
09:56 98.52 98.52 98.42 98.42 2.1K
09:57 98.44 98.44 98.32 98.32 2.4K
09:58 98.32 98.33 98.20 98.31 2.1K
09:59 98.31 98.36 98.31 98.36 1.4K
10:00 98.37 98.42 98.37 98.42 2.3K
10:01 98.42 98.55 98.42 98.45 3.5K
10:02 98.45 98.58 98.45 98.58 4.1K
10:03 98.58 98.72 98.58 98.66 14.4K
10:04 98.66 98.66 98.65 98.65 0.6K
10:05 98.65 98.65 98.55 98.55 12.2K
10:06 98.55 98.55 98.47 98.47 3.4K
10:07 98.44 98.44 98.42 98.42 1.1K
10:08 98.42 98.45 98.42 98.45 1.2K
10:09 98.45 98.47 98.45 98.47 6.8K
10:10 98.47 98.53 98.47 98.53 3.7K
10:11 98.53 98.72 98.53 98.70 3.9K
10:12 98.70 98.70 98.63 98.63 7.7K
10:13 98.73 98.73 98.67 98.68 1.2K
10:14 98.68 98.72 98.68 98.72 4.7K
10:15 98.72 98.74 98.72 98.74 1.2K
10:16 98.74 98.84 98.74 98.82 1.3K
10:17 98.84 98.84 98.59 98.59 12.2K
10:18 98.59 98.65 98.59 98.64 2.4K
10:19 98.64 98.68 98.64 98.68 1.8K
10:20 98.64 98.64 98.48 98.48 10.0K
10:21 98.48 98.48 98.46 98.46 2.2K
10:22 98.46 98.51 98.46 98.51 2.2K
10:23 98.49 98.52 98.47 98.52 29.2K
10:24 98.59 98.66 98.55 98.55 13.5K
10:25 98.54 98.60 98.50 98.60 6.9K
10:26 98.60 98.60 98.60 98.60 0.2K
10:27 98.60 98.69 98.60 98.65 3.5K
10:28 98.66 98.66 98.65 98.65 2.4K
10:29 98.72 98.78 98.72 98.78 4.8K
10:30 98.84 98.88 98.84 98.88 3.9K
10:31 98.88 99.00 98.85 99.00 5.0K
10:32 98.93 98.99 98.93 98.99 6.8K
10:33 99.00 99.00 98.87 98.87 6.7K
10:34 98.87 98.87 98.87 98.87 4.0K
10:35 98.87 98.87 98.74 98.76 5.3K
10:36 98.80 98.81 98.80 98.81 0.9K
10:37 98.81 98.81 98.81 98.81 0.5K
10:38 98.78 98.78 98.74 98.75 1.9K
10:39 98.68 98.75 98.68 98.73 2.4K
10:40 98.73 98.79 98.73 98.79 1.0K
10:41 98.79 98.79 98.79 98.79 0.6K
10:42 98.79 98.79 98.79 98.79 0.3K
10:43 98.79 98.79 98.72 98.72 1.8K
10:44 98.72 98.78 98.66 98.66 3.4K
10:45 98.66 98.74 98.66 98.74 2.1K
10:46 98.74 98.74 98.73 98.73 0.2K
10:47 98.73 98.77 98.73 98.76 6.5K
10:48 98.77 98.78 98.77 98.78 1.6K
10:49 98.73 98.78 98.65 98.65 4.7K
10:50 98.65 98.65 98.59 98.59 2.2K
10:51 98.50 98.51 98.50 98.51 3.4K
10:52 98.51 98.51 98.51 98.51 0.2K
10:53 98.51 98.51 98.51 98.51 0.8K
10:54 98.51 98.57 98.42 98.42 7.4K
10:55 98.42 98.42 98.41 98.42 0.8K
10:56 98.42 98.42 98.38 98.42 0.5K
10:57 98.42 98.42 98.38 98.41 7.5K
10:58 98.42 98.42 98.34 98.34 1.8K
10:59 98.34 98.34 98.29 98.29 1.3K
11:00 98.28 98.32 98.28 98.29 5.0K
11:01 98.23 98.29 98.23 98.29 5.7K
11:02 98.33 98.34 98.31 98.31 2.3K
11:03 98.31 98.31 98.30 98.30 0.6K
11:04 98.30 98.31 98.30 98.31 0.7K
11:05 98.36 98.36 98.26 98.26 4.1K
11:06 98.26 98.39 98.26 98.39 2.3K
11:07 98.39 98.42 98.38 98.42 5.4K
11:08 98.42 98.42 98.42 98.42 0.8K
11:09 98.42 98.45 98.38 98.45 1.5K
11:10 98.45 98.45 98.38 98.38 2.0K
11:11 98.38 98.38 98.38 98.38 0.3K
11:12 98.38 98.38 98.37 98.37 0.4K
11:13 98.37 98.37 98.37 98.37 0.1K
11:14 98.39 98.39 98.32 98.32 1.5K
11:15 98.32 98.32 98.32 98.32 0.4K
11:16 98.32 98.34 98.31 98.33 2.5K
11:17 98.28 98.28 98.28 98.28 2.9K
11:18 98.28 98.28 98.28 98.28 0.5K
11:19 98.28 98.38 98.28 98.37 0.8K
11:20 98.37 98.37 98.37 98.37 0.5K
11:21 98.37 98.44 98.37 98.44 1.1K
11:22 98.44 98.50 98.44 98.50 2.3K
11:23 98.55 98.59 98.55 98.56 4.5K
11:24 98.52 98.56 98.52 98.56 1.3K
11:25 98.59 98.65 98.59 98.65 3.4K
11:26 98.64 98.65 98.64 98.65 0.8K
11:27 98.65 98.70 98.58 98.70 3.7K
11:28 98.70 98.70 98.70 98.70 0.5K
11:29 98.70 98.71 98.70 98.71 0.3K
11:30 98.76 98.76 98.72 98.72 1.3K
11:31 98.73 98.82 98.73 98.76 4.7K
11:32 98.78 98.81 98.78 98.81 1.7K
11:33 98.81 98.86 98.81 98.86 6.5K
11:34 98.87 98.95 98.87 98.95 3.5K
11:35 98.95 99.00 98.95 99.00 1.9K
11:36 98.97 99.09 98.97 99.09 1.5K
11:37 99.09 99.15 99.09 99.15 3.0K
11:38 99.16 99.16 99.14 99.16 0.9K
11:39 99.16 99.28 99.16 99.28 2.9K
11:40 99.29 99.29 99.23 99.24 43.8K
11:41 99.24 99.24 99.06 99.08 5.3K
11:42 99.08 99.08 99.07 99.07 1.7K
11:43 99.03 99.03 98.77 98.82 5.9K
11:44 98.74 98.86 98.74 98.86 6.3K
11:45 98.84 98.84 98.72 98.76 1.6K
11:46 98.69 98.72 98.67 98.67 3.7K
11:47 98.67 98.73 98.67 98.73 0.3K
11:48 98.73 98.73 98.69 98.69 1.3K
11:49 98.69 98.69 98.54 98.55 10.4K
11:50 98.55 98.57 98.52 98.52 4.0K
11:51 98.42 98.42 98.31 98.39 9.9K
11:52 98.33 98.33 98.25 98.25 1.5K
11:53 98.26 98.29 98.25 98.25 5.5K
11:54 98.25 98.25 98.19 98.19 2.1K
11:55 98.19 98.19 98.15 98.15 1.4K
11:56 98.10 98.10 98.04 98.04 1.2K
11:57 98.08 98.10 98.03 98.03 13.4K
11:58 98.08 98.08 97.94 97.94 2.5K
11:59 97.94 97.94 97.84 97.84 10.4K
12:00 97.93 97.93 97.93 97.93 14.6K
12:01 97.84 97.84 97.84 97.84 2.1K
12:02 97.84 97.84 97.72 97.72 4.6K
12:03 97.64 97.64 97.52 97.52 2.7K
12:04 97.52 97.52 97.46 97.46 3.0K
12:05 97.42 97.42 97.32 97.32 1.7K
12:06 97.32 97.45 97.30 97.45 10.5K
12:07 97.45 97.45 97.19 97.19 2.6K
12:08 97.19 97.31 97.19 97.31 1.0K
12:09 97.31 97.31 97.31 97.31 0.5K
12:10 97.31 97.31 97.29 97.30 3.4K
12:11 97.30 97.30 97.30 97.30 0.7K
12:12 97.30 97.30 97.30 97.30 0.6K
12:13 97.30 97.31 97.30 97.31 0.9K
12:14 97.31 97.40 97.27 97.40 35.1K
12:15 97.56 97.61 97.54 97.54 10.7K
12:16 97.54 97.71 97.54 97.68 3.4K
12:17 97.68 97.81 97.68 97.73 12.7K
12:18 97.74 97.76 97.74 97.76 4.7K
12:19 97.76 97.76 97.76 97.76 0.3K
12:20 97.76 97.76 97.76 97.76 0.5K
12:21 97.76 97.85 97.73 97.73 3.8K
12:22 97.73 97.73 97.66 97.66 0.6K
12:23 97.66 97.77 97.66 97.77 1.5K
12:24 97.77 97.78 97.77 97.78 1.0K
12:25 97.78 97.78 97.78 97.78 1.4K
12:26 97.78 97.78 97.77 97.77 0.3K
12:27 97.72 97.72 97.70 97.70 1.2K
12:28 97.70 97.70 97.70 97.70 0.8K
12:29 97.70 97.70 97.70 97.70 0.2K
12:30 97.70 97.70 97.66 97.66 1.4K
12:31 97.66 97.80 97.66 97.80 4.8K
12:32 97.79 97.81 97.76 97.76 4.1K
12:33 97.76 97.86 97.76 97.86 3.3K
12:34 97.86 97.88 97.86 97.88 0.9K
12:35 97.88 97.88 97.83 97.83 1.1K
12:36 97.83 97.83 97.81 97.81 1.0K
12:37 97.81 97.81 97.64 97.64 2.5K
12:38 97.68 97.68 97.64 97.64 4.7K
12:39 97.64 97.64 97.64 97.64 0.2K
12:40 97.64 97.64 97.64 97.64 0.2K
12:41 97.64 97.64 97.58 97.58 0.3K
12:42 97.58 97.63 97.50 97.50 1.8K
12:43 97.56 97.56 97.56 97.56 1.1K
12:44 97.56 97.56 97.56 97.56 0.2K
12:45 97.57 97.57 97.56 97.56 0.8K
12:46 97.56 97.56 97.56 97.56 0.6K
12:47 97.56 97.56 97.48 97.48 2.6K
12:48 97.55 97.62 97.55 97.62 4.5K
12:49 97.57 97.60 97.51 97.60 3.2K
12:50 97.61 97.62 97.61 97.62 1.4K
12:51 97.62 97.62 97.62 97.62 0.2K
12:52 97.62 97.62 97.57 97.57 0.4K
12:53 97.63 97.63 97.57 97.57 1.7K
12:54 97.57 97.57 97.52 97.52 2.4K
12:55 97.49 97.49 97.38 97.38 1.2K
12:56 97.38 97.43 97.38 97.39 4.7K
12:57 97.39 97.39 97.34 97.34 0.3K
12:58 97.38 97.43 97.35 97.43 2.0K
12:59 97.44 97.44 97.41 97.41 3.2K
13:00 97.41 97.41 97.35 97.38 0.6K
13:01 97.38 97.38 97.33 97.33 3.4K
13:02 97.25 97.25 97.21 97.22 7.7K
13:03 97.22 97.27 97.22 97.27 7.0K
13:04 97.25 97.25 97.23 97.23 3.6K
13:05 97.23 97.24 97.23 97.24 0.3K
13:06 97.23 97.32 97.23 97.32 5.6K
13:07 97.32 97.32 97.32 97.32 0.6K
13:08 97.32 97.32 97.29 97.29 2.3K
13:09 97.40 97.40 97.40 97.40 8.1K
13:10 97.40 97.49 97.40 97.49 0.7K
13:11 97.49 97.49 97.49 97.49 0.3K
13:12 97.49 97.49 97.43 97.43 10.4K
13:13 97.43 97.47 97.43 97.47 2.2K
13:14 97.47 97.47 97.47 97.47 0.2K
13:15 97.47 97.47 97.47 97.47 0.7K
13:16 97.47 97.51 97.46 97.49 5.0K
13:17 97.55 97.60 97.52 97.59 17.6K
13:18 97.62 97.62 97.56 97.61 5.8K
13:19 97.61 97.64 97.61 97.64 0.4K
13:20 97.64 97.66 97.61 97.64 2.6K
13:21 97.65 97.69 97.58 97.58 10.2K
13:22 97.58 97.58 97.55 97.55 4.4K
13:23 97.55 97.59 97.55 97.59 0.7K
13:24 97.59 97.59 97.50 97.53 8.7K
13:25 97.53 97.65 97.53 97.65 3.2K
13:26 97.65 97.65 97.62 97.62 0.2K
13:27 97.62 97.85 97.62 97.85 13.5K
13:28 97.85 97.85 97.79 97.84 7.8K
13:29 97.83 97.93 97.83 97.87 30.9K
13:30 97.85 98.18 97.85 98.18 11.1K
13:31 98.19 98.29 98.19 98.29 9.9K
13:32 98.28 98.42 98.28 98.32 13.8K
13:33 98.28 98.28 98.22 98.24 3.8K
13:34 98.24 98.29 98.20 98.20 7.0K
13:35 98.08 98.08 98.08 98.08 9.6K
13:36 98.08 98.08 98.08 98.08 2.3K
13:37 98.05 98.08 98.05 98.07 6.2K
13:38 98.14 98.19 98.14 98.16 5.6K
13:39 98.13 98.13 97.94 97.94 25.3K
13:40 97.97 97.97 97.94 97.94 2.8K
13:41 97.92 97.98 97.92 97.98 4.5K
13:42 97.98 97.98 97.98 97.98 0.4K
13:43 98.04 98.04 98.01 98.01 3.6K
13:44 98.01 98.01 98.01 98.01 0.1K
13:45 98.00 98.06 97.99 98.00 16.3K
13:46 98.00 98.00 97.99 97.99 6.6K
13:47 98.00 98.00 97.93 97.96 11.7K
13:48 97.96 97.97 97.90 97.90 0.3K
13:49 97.96 97.96 97.89 97.91 3.1K
13:50 97.91 97.92 97.91 97.92 2.0K
13:51 97.92 97.92 97.91 97.92 9.7K
13:52 97.92 97.94 97.89 97.89 0.9K
13:53 97.89 97.93 97.89 97.93 0.3K
13:54 97.93 97.93 97.90 97.90 3.9K
13:55 97.91 97.91 97.89 97.89 2.8K
13:56 97.85 97.86 97.80 97.80 1.3K
13:57 97.83 97.83 97.82 97.82 0.7K
13:58 97.82 97.82 97.80 97.80 1.0K
13:59 97.80 97.80 97.73 97.78 1.5K
14:00 97.85 97.85 97.84 97.85 3.4K
14:01 97.82 97.82 97.78 97.78 1.9K
14:02 97.80 97.82 97.79 97.82 2.4K
14:03 97.82 97.83 97.81 97.83 1.4K
14:04 97.83 97.83 97.77 97.77 1.9K
14:05 97.73 97.75 97.73 97.75 4.7K
14:06 97.75 97.81 97.75 97.81 5.4K
14:07 97.81 97.82 97.78 97.80 1.7K
14:08 97.82 97.82 97.74 97.76 2.7K
14:09 97.72 97.72 97.72 97.72 1.7K
14:10 97.72 97.74 97.72 97.74 3.2K
14:11 97.74 97.77 97.74 97.77 1.2K
14:12 97.73 97.78 97.73 97.74 4.3K
14:13 97.71 97.71 97.71 97.71 1.0K
14:14 97.71 97.71 97.68 97.68 1.1K
14:15 97.66 97.66 97.66 97.66 1.9K
14:16 97.63 97.65 97.63 97.65 1.5K
14:17 97.61 97.61 97.61 97.61 0.8K
14:18 97.61 97.61 97.57 97.58 1.4K
14:19 97.62 97.62 97.57 97.57 0.9K
14:20 97.57 97.62 97.57 97.62 1.6K
14:21 97.59 97.60 97.59 97.60 3.4K
14:22 97.59 97.59 97.59 97.59 1.5K
14:23 97.59 97.59 97.59 97.59 0.6K
14:24 97.54 97.59 97.54 97.54 4.0K
14:25 97.54 97.59 97.54 97.59 5.9K
14:26 97.58 97.58 97.56 97.58 2.7K
14:27 97.57 97.57 97.57 97.57 1.3K
14:28 97.58 97.58 97.56 97.57 0.7K
14:29 97.57 97.57 97.46 97.46 3.5K
14:30 97.46 97.49 97.45 97.45 4.1K
14:31 97.46 97.48 97.46 97.48 2.3K
14:32 97.48 97.48 97.48 97.48 3.5K
14:33 97.48 97.48 97.43 97.46 5.0K
14:34 97.47 97.48 97.47 97.48 1.5K
14:35 97.58 97.58 97.47 97.47 10.7K
14:36 97.48 97.48 97.48 97.48 0.8K
14:37 97.48 97.61 97.48 97.57 15.4K
14:38 97.57 97.66 97.57 97.66 2.9K
14:39 97.63 97.63 97.63 97.63 4.0K
14:40 97.62 97.63 97.62 97.63 2.1K
14:41 97.70 97.79 97.70 97.79 4.2K
14:42 97.82 97.85 97.82 97.85 4.9K
14:43 97.89 97.89 97.82 97.82 3.0K
14:44 97.77 97.77 97.75 97.75 4.5K
14:45 97.75 97.78 97.74 97.77 11.3K
14:46 97.76 97.78 97.76 97.78 1.0K
14:47 97.78 97.81 97.75 97.75 4.3K
14:48 97.76 97.84 97.76 97.84 3.6K
14:49 97.84 97.84 97.81 97.81 3.3K
14:50 97.77 97.77 97.73 97.73 2.0K
14:51 97.72 97.74 97.72 97.73 2.2K
14:52 97.73 97.76 97.69 97.69 5.9K
14:53 97.69 97.73 97.69 97.73 4.7K
14:54 97.68 97.68 97.67 97.67 2.5K
14:55 97.67 97.70 97.67 97.69 2.3K
14:56 97.67 97.68 97.66 97.68 3.5K
14:57 97.68 97.69 97.67 97.69 2.6K
14:58 97.69 97.69 97.67 97.67 1.8K
14:59 97.67 97.67 97.61 97.61 7.2K
15:00 97.62 97.66 97.62 97.66 6.7K
15:01 97.72 97.76 97.72 97.76 4.3K
15:02 97.76 97.78 97.68 97.68 3.6K
15:03 97.68 97.68 97.67 97.67 1.7K
15:04 97.66 97.70 97.66 97.70 1.2K
15:05 97.70 97.70 97.68 97.68 2.8K
15:06 97.74 97.74 97.66 97.68 4.7K
15:07 97.68 97.68 97.68 97.68 0.3K
15:08 97.68 97.68 97.68 97.68 0.4K
15:09 97.68 97.72 97.68 97.71 1.7K
15:10 97.71 97.71 97.70 97.70 0.9K
15:11 97.70 97.73 97.69 97.69 3.8K
15:12 97.69 97.79 97.69 97.79 7.0K
15:13 97.80 97.80 97.77 97.79 2.8K
15:14 97.81 97.81 97.79 97.79 1.3K
15:15 97.83 97.83 97.78 97.81 9.3K
15:16 97.81 97.81 97.81 97.81 1.5K
15:17 97.81 97.81 97.81 97.81 1.6K
15:18 97.81 97.81 97.78 97.78 4.5K
15:19 97.79 97.79 97.76 97.77 2.3K
15:20 97.77 97.79 97.77 97.79 0.8K
15:21 97.80 97.84 97.80 97.84 3.0K
15:22 97.83 97.83 97.80 97.80 4.2K
15:23 97.83 97.83 97.77 97.77 3.3K
15:24 97.76 97.77 97.74 97.77 1.3K
15:25 97.77 97.77 97.75 97.75 2.9K
15:26 97.72 97.81 97.72 97.81 5.2K
15:27 97.80 97.85 97.80 97.85 1.6K
15:28 97.86 97.88 97.85 97.88 1.4K
15:29 97.88 97.93 97.88 97.93 2.3K
15:30 97.94 98.00 97.94 98.00 2.9K
15:31 97.95 98.02 97.95 98.02 4.6K
15:32 98.00 98.02 98.00 98.02 4.8K
15:33 98.02 98.07 98.02 98.07 3.3K
15:34 98.07 98.08 98.07 98.07 4.6K
15:35 98.05 98.07 98.02 98.02 17.6K
15:36 98.02 98.08 97.98 97.98 8.5K
15:37 97.95 97.95 97.88 97.88 5.3K
15:38 97.88 97.88 97.88 97.88 1.9K
15:39 97.88 97.88 97.82 97.82 4.5K
15:40 97.82 97.82 97.73 97.73 4.3K
15:41 97.73 97.73 97.68 97.68 1.6K
15:42 97.75 97.75 97.60 97.60 8.6K
15:43 97.60 97.60 97.59 97.59 1.4K
15:44 97.62 97.67 97.62 97.67 7.1K
15:45 97.67 97.68 97.67 97.68 2.2K
15:46 97.64 97.65 97.64 97.65 5.1K
15:47 97.64 97.64 97.62 97.63 5.3K
15:48 97.60 97.65 97.58 97.65 8.3K
15:49 97.64 97.64 97.62 97.62 6.8K
15:50 97.62 97.63 97.60 97.63 13.2K
15:51 97.58 97.73 97.58 97.70 46.8K
15:52 97.69 97.76 97.68 97.76 10.7K
15:53 97.76 97.79 97.70 97.70 14.5K
15:54 97.73 97.73 97.71 97.71 8.8K
15:55 97.70 97.72 97.65 97.65 32.3K
15:56 97.57 97.66 97.57 97.62 30.3K
15:57 97.63 97.63 97.57 97.59 21.5K
15:58 97.59 97.70 97.59 97.70 19.3K
15:59 97.70 97.74 97.70 97.73 28.6K
16:00 97.77 97.86 97.77 97.83 349.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available