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 96.72 97.83 96.50 96.54 20.2K
09:32 96.62 96.81 96.62 96.81 2.4K
09:33 96.81 96.81 96.32 96.32 2.2K
09:34 96.32 96.65 96.32 96.65 1.0K
09:35 96.65 96.77 96.59 96.59 6.1K
09:36 96.59 96.82 96.59 96.82 1.3K
09:37 96.82 96.99 96.82 96.99 1.0K
09:38 96.99 96.99 96.78 96.98 0.6K
09:39 96.98 97.22 96.91 97.22 3.1K
09:40 97.20 97.47 97.20 97.47 1.8K
09:41 97.47 97.47 97.24 97.44 1.5K
09:42 97.42 97.49 97.30 97.40 5.2K
09:43 97.40 97.65 97.40 97.65 11.9K
09:44 97.77 97.96 97.77 97.85 7.7K
09:45 97.85 97.85 97.84 97.84 2.1K
09:46 97.84 97.96 97.84 97.89 5.1K
09:47 97.95 98.10 97.95 98.10 4.1K
09:48 97.98 98.11 97.98 98.11 2.5K
09:49 98.10 98.10 98.04 98.04 1.0K
09:50 98.10 98.10 97.84 97.89 5.3K
09:51 97.87 97.92 97.85 97.85 6.0K
09:52 97.85 97.91 97.84 97.91 3.2K
09:53 97.94 97.94 97.93 97.93 1.2K
09:54 97.96 97.97 97.93 97.93 1.4K
09:55 97.96 97.96 97.86 97.88 9.6K
09:56 97.92 98.03 97.92 98.03 8.6K
09:57 98.03 98.03 97.94 98.02 14.0K
09:58 97.97 98.01 97.95 98.01 4.3K
09:59 97.95 98.17 97.95 98.17 20.4K
10:00 98.07 98.10 98.02 98.06 3.9K
10:01 98.13 98.13 98.07 98.12 25.0K
10:02 98.14 98.21 98.09 98.21 8.8K
10:03 98.22 98.22 98.19 98.19 5.1K
10:04 98.15 98.15 97.94 97.94 8.0K
10:05 97.94 97.94 97.93 97.93 4.7K
10:06 97.91 97.96 97.82 97.96 13.8K
10:07 97.96 97.99 97.93 97.93 1.1K
10:08 97.82 98.01 97.82 98.01 11.1K
10:09 98.01 98.09 98.01 98.04 0.7K
10:10 98.09 98.09 97.99 97.99 3.5K
10:11 97.99 98.02 97.96 97.96 7.5K
10:12 97.96 98.01 97.96 98.01 11.9K
10:13 98.03 98.03 97.91 97.91 8.8K
10:14 97.84 98.03 97.84 98.03 6.8K
10:15 98.06 98.18 98.05 98.18 7.4K
10:16 98.12 98.18 98.10 98.16 3.1K
10:17 98.21 98.34 98.18 98.25 17.6K
10:18 98.28 98.38 98.28 98.38 1.8K
10:19 98.37 98.37 98.18 98.23 10.2K
10:20 98.28 98.29 98.28 98.29 1.8K
10:21 98.29 98.29 98.23 98.23 2.8K
10:22 98.29 98.29 98.13 98.13 2.4K
10:23 98.13 98.16 98.11 98.11 0.6K
10:24 98.15 98.16 98.12 98.12 3.2K
10:25 98.16 98.39 98.16 98.30 3.4K
10:26 98.26 98.31 98.26 98.31 1.4K
10:27 98.27 98.34 98.27 98.34 1.7K
10:28 98.28 98.31 98.26 98.31 7.8K
10:29 98.30 98.30 98.29 98.29 3.7K
10:30 98.29 98.29 98.26 98.26 10.3K
10:31 98.20 98.29 98.20 98.23 9.7K
10:32 98.32 98.32 98.28 98.28 5.4K
10:33 98.31 98.32 98.26 98.26 0.4K
10:34 98.26 98.26 98.26 98.26 1.2K
10:35 98.29 98.34 98.28 98.28 7.4K
10:36 98.29 98.39 98.27 98.39 22.5K
10:37 98.37 98.46 98.37 98.42 2.8K
10:38 98.42 98.46 98.37 98.37 11.6K
10:39 98.31 98.43 98.31 98.43 29.6K
10:40 98.38 98.42 98.33 98.33 3.7K
10:41 98.33 98.43 98.33 98.38 1.0K
10:42 98.42 98.59 98.42 98.59 13.6K
10:43 98.59 98.59 98.49 98.51 1.2K
10:44 98.51 98.69 98.51 98.53 18.6K
10:45 98.53 98.73 98.53 98.72 5.8K
10:46 98.71 98.79 98.68 98.72 3.5K
10:47 98.56 98.56 98.42 98.42 10.5K
10:48 98.42 98.52 98.42 98.49 3.6K
10:49 98.48 98.52 98.47 98.47 1.0K
10:50 98.42 98.49 98.37 98.49 22.0K
10:51 98.49 98.49 98.14 98.14 6.2K
10:52 98.14 98.14 98.07 98.07 2.3K
10:53 98.07 98.07 98.05 98.05 12.7K
10:54 98.05 98.05 97.91 97.95 9.3K
10:55 97.95 97.95 97.94 97.94 0.8K
10:56 98.00 98.09 98.00 98.09 3.8K
10:57 98.09 98.09 97.87 97.87 10.3K
10:58 97.73 97.95 97.73 97.95 6.8K
10:59 97.95 97.95 97.89 97.89 4.3K
11:00 97.89 97.89 97.86 97.86 2.0K
11:01 97.86 97.86 97.81 97.81 4.7K
11:02 97.81 97.82 97.77 97.82 4.0K
11:03 97.82 97.82 97.77 97.78 4.0K
11:04 97.82 97.84 97.73 97.75 15.8K
11:05 97.75 97.75 97.63 97.67 10.7K
11:06 97.67 97.70 97.67 97.70 5.2K
11:07 97.72 97.79 97.67 97.79 24.4K
11:08 97.79 97.79 97.75 97.75 2.8K
11:09 97.82 97.89 97.82 97.87 5.8K
11:10 97.84 97.90 97.84 97.90 3.7K
11:11 97.97 98.11 97.97 98.11 2.2K
11:12 98.15 98.15 98.00 98.00 24.9K
11:13 98.00 98.00 97.82 97.85 6.0K
11:14 97.81 97.81 97.72 97.78 3.0K
11:15 97.78 97.81 97.78 97.78 1.2K
11:16 97.79 97.79 97.76 97.79 3.9K
11:17 97.83 97.87 97.83 97.87 4.8K
11:18 97.88 97.93 97.77 97.77 12.0K
11:19 97.81 97.85 97.80 97.80 3.9K
11:20 97.76 97.76 97.74 97.74 7.2K
11:21 97.74 97.86 97.74 97.86 5.9K
11:22 97.86 97.88 97.85 97.88 2.7K
11:23 97.89 97.92 97.89 97.89 15.1K
11:24 97.87 97.99 97.87 97.99 7.6K
11:25 98.03 98.05 98.03 98.03 10.7K
11:26 98.07 98.09 98.03 98.06 5.7K
11:27 98.01 98.10 98.01 98.10 1.9K
11:28 98.06 98.08 98.00 98.00 4.1K
11:29 98.00 98.02 97.96 98.02 2.3K
11:30 98.01 98.01 97.92 97.92 3.4K
11:31 97.93 98.07 97.93 98.07 2.3K
11:32 97.99 98.25 97.99 98.25 4.6K
11:33 98.23 98.24 98.19 98.19 4.6K
11:34 98.23 98.31 98.23 98.27 2.6K
11:35 98.27 98.31 98.23 98.30 1.2K
11:36 98.30 98.30 98.25 98.27 2.9K
11:37 98.27 98.29 98.24 98.24 2.0K
11:38 98.31 98.53 98.31 98.53 9.0K
11:39 98.53 98.58 98.49 98.49 13.8K
11:40 98.52 98.54 98.49 98.50 4.5K
11:41 98.50 98.50 98.44 98.44 3.9K
11:42 98.43 98.44 98.37 98.39 4.6K
11:43 98.40 98.45 98.40 98.40 1.2K
11:44 98.43 98.50 98.40 98.50 5.1K
11:45 98.45 98.55 98.41 98.48 3.7K
11:46 98.47 98.56 98.47 98.52 13.8K
11:47 98.52 98.52 98.49 98.49 0.8K
11:48 98.50 98.50 98.43 98.43 6.6K
11:49 98.48 98.50 98.48 98.49 7.2K
11:50 98.49 98.53 98.48 98.48 1.3K
11:51 98.48 98.48 98.42 98.42 7.5K
11:52 98.49 98.68 98.49 98.68 8.1K
11:53 98.68 98.82 98.68 98.77 6.2K
11:54 98.79 98.83 98.79 98.81 5.0K
11:55 98.81 98.89 98.81 98.85 7.1K
11:56 98.87 98.90 98.87 98.90 2.5K
11:57 98.90 98.91 98.87 98.91 1.0K
11:58 98.91 98.93 98.85 98.85 7.1K
11:59 98.85 98.94 98.85 98.94 4.5K
12:00 98.98 99.06 98.98 99.00 5.8K
12:01 99.00 99.00 98.98 99.00 1.7K
12:02 99.02 99.07 99.02 99.04 9.4K
12:03 99.05 99.05 99.05 99.05 2.8K
12:04 99.05 99.10 99.05 99.10 3.9K
12:05 99.01 99.14 99.01 99.07 5.7K
12:06 99.09 99.09 99.07 99.07 2.3K
12:07 99.08 99.13 99.08 99.11 1.4K
12:08 99.17 99.17 99.10 99.10 4.4K
12:09 99.15 99.16 99.15 99.16 6.0K
12:10 99.11 99.29 99.11 99.29 14.6K
12:11 99.29 99.44 99.29 99.40 3.0K
12:12 99.45 99.45 99.32 99.32 9.0K
12:13 99.32 99.33 99.32 99.32 1.7K
12:14 99.32 99.39 99.29 99.29 22.8K
12:15 99.31 99.31 99.21 99.25 7.3K
12:16 99.26 99.30 99.26 99.30 2.3K
12:17 99.30 99.44 99.30 99.44 2.5K
12:18 99.44 99.45 99.43 99.44 2.1K
12:19 99.37 99.42 99.37 99.42 7.0K
12:20 99.43 99.43 99.42 99.42 6.2K
12:21 99.40 99.44 99.40 99.44 6.0K
12:22 99.53 99.53 99.49 99.49 2.4K
12:23 99.53 99.53 99.49 99.49 3.0K
12:24 99.58 99.58 99.53 99.56 1.6K
12:25 99.52 99.53 99.48 99.48 5.8K
12:26 99.48 99.53 99.48 99.49 2.4K
12:27 99.49 99.49 99.46 99.49 11.5K
12:28 99.49 99.51 99.40 99.40 12.5K
12:29 99.45 99.50 99.45 99.49 7.5K
12:30 99.43 99.46 99.43 99.46 4.9K
12:31 99.43 99.44 99.41 99.44 8.2K
12:32 99.44 99.48 99.40 99.40 1.4K
12:33 99.44 99.44 99.29 99.29 4.3K
12:34 99.29 99.29 99.18 99.24 1.6K
12:35 99.35 99.41 99.35 99.41 6.7K
12:36 99.41 99.42 99.39 99.39 0.8K
12:37 99.39 99.42 99.35 99.35 4.0K
12:38 99.35 99.35 99.33 99.33 4.9K
12:39 99.28 99.33 99.22 99.33 21.5K
12:40 99.32 99.33 99.31 99.33 1.0K
12:41 99.33 99.37 99.33 99.37 1.3K
12:42 99.37 99.38 99.37 99.38 0.9K
12:43 99.38 99.43 99.36 99.36 5.4K
12:44 99.39 99.41 99.31 99.31 2.5K
12:45 99.35 99.36 99.28 99.36 1.7K
12:46 99.37 99.42 99.37 99.42 2.2K
12:47 99.43 99.48 99.43 99.46 4.4K
12:48 99.46 99.49 99.46 99.49 0.7K
12:49 99.49 99.56 99.49 99.56 6.3K
12:50 99.51 99.51 99.42 99.42 4.4K
12:51 99.42 99.62 99.42 99.60 10.5K
12:52 99.63 99.63 99.62 99.62 2.5K
12:53 99.62 99.67 99.60 99.60 4.9K
12:54 99.60 99.63 99.60 99.63 2.7K
12:55 99.62 99.68 99.62 99.68 5.6K
12:56 99.67 99.70 99.67 99.67 5.6K
12:57 99.67 99.67 99.67 99.67 0.3K
12:58 99.67 99.68 99.67 99.68 3.5K
12:59 99.68 99.70 99.68 99.70 1.6K
13:00 99.71 99.74 99.71 99.72 2.6K
13:01 99.71 99.73 99.71 99.72 7.9K
13:02 99.76 99.76 99.72 99.74 2.6K
13:03 99.72 99.73 99.72 99.73 3.1K
13:04 99.73 99.73 99.56 99.59 5.7K
13:05 99.62 99.65 99.62 99.62 5.1K
13:06 99.59 99.59 99.56 99.56 3.8K
13:07 99.56 99.59 99.54 99.59 3.1K
13:08 99.57 99.58 99.57 99.57 4.8K
13:09 99.61 99.61 99.60 99.60 5.8K
13:10 99.61 99.66 99.61 99.66 4.6K
13:11 99.66 99.72 99.66 99.72 4.2K
13:12 99.73 99.75 99.73 99.75 8.4K
13:13 99.75 99.75 99.67 99.67 3.1K
13:14 99.67 99.67 99.60 99.62 4.6K
13:15 99.62 99.68 99.62 99.68 3.9K
13:16 99.58 99.60 99.58 99.60 4.0K
13:17 99.60 99.70 99.60 99.70 4.2K
13:18 99.69 99.69 99.65 99.65 4.9K
13:19 99.65 99.74 99.65 99.74 2.1K
13:20 99.70 99.70 99.67 99.67 2.0K
13:21 99.67 99.67 99.67 99.67 0.8K
13:22 99.68 99.68 99.54 99.54 119.8K
13:23 99.34 99.48 99.33 99.48 62.4K
13:24 99.48 99.54 99.47 99.54 5.7K
13:25 99.54 99.59 99.54 99.59 10.9K
13:26 99.59 99.61 99.59 99.59 0.6K
13:27 99.60 99.62 99.55 99.55 32.4K
13:28 99.61 99.61 99.55 99.55 10.4K
13:29 99.47 99.57 99.47 99.57 4.7K
13:30 99.53 99.57 99.53 99.57 2.2K
13:31 99.57 99.61 99.54 99.61 3.7K
13:32 99.60 99.60 99.59 99.59 2.9K
13:33 99.57 99.62 99.56 99.62 3.5K
13:34 99.66 99.66 99.64 99.64 3.1K
13:35 99.64 99.67 99.63 99.67 2.8K
13:36 99.66 99.74 99.66 99.73 3.3K
13:37 99.74 99.80 99.74 99.80 1.7K
13:38 99.77 99.80 99.77 99.78 1.8K
13:39 99.78 99.83 99.78 99.78 2.2K
13:40 99.75 99.75 99.63 99.66 21.4K
13:41 99.66 99.69 99.64 99.68 30.7K
13:42 99.67 99.77 99.67 99.77 2.5K
13:43 99.77 99.79 99.74 99.74 5.8K
13:44 99.74 99.76 99.73 99.73 4.0K
13:45 99.76 99.78 99.59 99.65 7.3K
13:46 99.64 99.75 99.64 99.75 6.0K
13:47 99.72 99.75 99.70 99.72 3.2K
13:48 99.68 99.68 99.52 99.52 20.4K
13:49 99.52 99.52 99.49 99.49 1.7K
13:50 99.49 99.52 99.49 99.52 0.7K
13:51 99.56 99.57 99.53 99.53 2.6K
13:52 99.54 99.59 99.53 99.59 3.5K
13:53 99.61 99.69 99.61 99.68 5.6K
13:54 99.62 99.70 99.62 99.70 9.3K
13:55 99.67 99.67 99.66 99.66 1.6K
13:56 99.68 99.68 99.68 99.68 1.1K
13:57 99.68 99.68 99.56 99.56 27.1K
13:58 99.56 99.59 99.56 99.59 3.2K
13:59 99.52 99.57 99.51 99.51 33.7K
14:00 99.54 99.56 99.50 99.50 6.1K
14:01 99.50 99.50 99.44 99.46 7.7K
14:02 99.46 99.56 99.46 99.56 6.3K
14:03 99.56 99.56 99.53 99.55 2.6K
14:04 99.56 99.56 99.52 99.56 1.8K
14:05 99.56 99.56 99.51 99.55 2.2K
14:06 99.55 99.55 99.51 99.51 14.2K
14:07 99.49 99.54 99.49 99.54 6.6K
14:08 99.52 99.58 99.52 99.58 5.9K
14:09 99.58 99.60 99.58 99.60 1.2K
14:10 99.58 99.61 99.58 99.61 1.7K
14:11 99.61 99.61 99.58 99.58 5.0K
14:12 99.58 99.65 99.58 99.65 4.7K
14:13 99.65 99.65 99.57 99.57 11.9K
14:14 99.58 99.58 99.58 99.58 1.7K
14:15 99.57 99.65 99.57 99.65 11.1K
14:16 99.64 99.65 99.61 99.61 1.7K
14:17 99.63 99.63 99.58 99.60 5.4K
14:18 99.60 99.63 99.60 99.62 4.2K
14:19 99.64 99.75 99.64 99.74 6.6K
14:20 99.75 99.75 99.65 99.65 8.5K
14:21 99.71 99.74 99.70 99.74 3.2K
14:22 99.74 99.75 99.72 99.74 4.2K
14:23 99.72 99.80 99.72 99.80 9.7K
14:24 99.83 99.83 99.78 99.83 4.2K
14:25 99.83 99.87 99.83 99.87 3.1K
14:26 99.82 99.82 99.81 99.81 6.8K
14:27 99.88 99.93 99.87 99.93 16.4K
14:28 99.92 100.04 99.92 100.04 16.7K
14:29 100.03 100.09 100.02 100.09 5.3K
14:30 100.08 100.12 100.08 100.12 3.9K
14:31 100.13 100.13 100.13 100.13 6.5K
14:32 100.13 100.15 100.13 100.13 3.5K
14:33 100.16 100.19 100.16 100.19 5.3K
14:34 100.19 100.20 100.17 100.17 6.2K
14:35 100.15 100.17 100.15 100.16 2.4K
14:36 100.19 100.22 100.17 100.22 4.8K
14:37 100.23 100.34 100.23 100.34 10.0K
14:38 100.37 100.42 100.37 100.39 17.0K
14:39 100.39 100.46 100.39 100.46 4.6K
14:40 100.48 100.65 100.48 100.62 12.3K
14:41 100.66 100.66 100.49 100.53 13.6K
14:42 100.54 100.54 100.34 100.34 4.1K
14:43 100.34 100.34 100.19 100.23 6.7K
14:44 100.23 100.23 100.17 100.17 4.9K
14:45 100.15 100.21 100.15 100.18 4.6K
14:46 100.16 100.16 100.11 100.11 3.0K
14:47 100.11 100.12 100.08 100.12 4.2K
14:48 100.14 100.20 100.13 100.20 8.9K
14:49 100.21 100.29 100.21 100.27 9.0K
14:50 100.26 100.30 100.26 100.30 3.1K
14:51 100.30 100.30 100.30 100.30 3.3K
14:52 100.30 100.30 100.21 100.29 11.4K
14:53 100.29 100.29 100.27 100.27 2.8K
14:54 100.26 100.29 100.26 100.28 10.0K
14:55 100.28 100.34 100.28 100.30 2.5K
14:56 100.25 100.28 100.25 100.27 12.2K
14:57 100.31 100.31 100.27 100.28 3.1K
14:58 100.27 100.27 100.18 100.18 5.7K
14:59 100.22 100.23 100.12 100.18 6.8K
15:00 100.18 100.19 100.18 100.18 8.4K
15:01 100.06 100.13 100.06 100.06 6.0K
15:02 100.17 100.26 100.17 100.22 7.2K
15:03 100.21 100.21 100.21 100.21 1.3K
15:04 100.21 100.24 100.21 100.24 1.8K
15:05 100.20 100.21 100.09 100.09 4.0K
15:06 100.09 100.09 100.04 100.05 1.1K
15:07 100.07 100.07 100.01 100.01 3.2K
15:08 100.06 100.06 99.98 99.98 5.7K
15:09 99.98 99.98 99.90 99.90 1.6K
15:10 99.90 99.97 99.90 99.95 3.7K
15:11 99.95 99.99 99.94 99.98 6.0K
15:12 99.96 100.00 99.96 100.00 3.6K
15:13 99.99 100.00 99.97 99.97 3.6K
15:14 99.97 99.97 99.93 99.93 3.1K
15:15 99.93 99.94 99.85 99.85 3.0K
15:16 99.85 99.87 99.85 99.85 1.6K
15:17 99.85 99.88 99.81 99.81 2.0K
15:18 99.84 99.84 99.72 99.73 4.0K
15:19 99.73 99.74 99.73 99.74 2.4K
15:20 99.73 99.75 99.69 99.73 2.8K
15:21 99.69 99.74 99.69 99.74 4.9K
15:22 99.74 99.74 99.73 99.73 1.0K
15:23 99.73 99.73 99.66 99.66 2.2K
15:24 99.69 99.69 99.66 99.68 4.0K
15:25 99.65 99.65 99.64 99.64 1.8K
15:26 99.60 99.66 99.60 99.65 4.5K
15:27 99.63 99.63 99.54 99.54 10.2K
15:28 99.54 99.59 99.50 99.54 5.4K
15:29 99.54 99.54 99.45 99.45 3.6K
15:30 99.45 99.45 99.37 99.44 7.5K
15:31 99.46 99.47 99.43 99.47 7.7K
15:32 99.47 99.48 99.46 99.46 6.4K
15:33 99.46 99.47 99.46 99.46 7.0K
15:34 99.47 99.51 99.47 99.49 5.4K
15:35 99.49 99.51 99.49 99.51 6.3K
15:36 99.49 99.51 99.49 99.50 11.6K
15:37 99.50 99.50 99.49 99.50 3.3K
15:38 99.50 99.50 99.40 99.40 12.0K
15:39 99.45 99.45 99.34 99.34 5.1K
15:40 99.34 99.40 99.19 99.19 9.9K
15:41 99.24 99.28 99.24 99.28 1.7K
15:42 99.31 99.31 99.24 99.24 7.4K
15:43 99.26 99.28 99.25 99.25 5.5K
15:44 99.26 99.28 99.25 99.26 9.3K
15:45 99.26 99.26 99.25 99.25 8.1K
15:46 99.26 99.28 99.25 99.28 11.7K
15:47 99.28 99.29 99.26 99.26 10.8K
15:48 99.29 99.29 99.24 99.26 22.5K
15:49 99.26 99.26 99.25 99.26 4.4K
15:50 99.24 99.27 99.16 99.21 33.1K
15:51 99.21 99.22 99.09 99.10 23.0K
15:52 99.09 99.14 99.09 99.12 29.5K
15:53 99.11 99.12 99.10 99.12 22.6K
15:54 99.13 99.13 99.04 99.09 33.0K
15:55 99.12 99.21 99.07 99.21 27.8K
15:56 99.13 99.24 99.13 99.17 49.8K
15:57 99.17 99.21 99.15 99.21 39.2K
15:58 99.19 99.22 99.19 99.22 46.6K
15:59 99.22 99.31 99.20 99.27 65.9K
16:00 99.24 99.25 99.17 99.21 555.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available