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 99.39 99.80 99.00 99.79 54.8K
09:32 99.96 99.96 99.96 99.96 0.7K
09:33 99.68 100.00 99.68 100.00 2.4K
09:34 100.00 100.32 100.00 100.32 0.1K
09:35 100.32 100.32 100.32 100.32 0.1K
09:36 100.32 100.32 100.32 100.32 0.5K
09:37 100.24 100.24 99.95 99.95 19.7K
09:38 100.06 100.06 99.99 99.99 15.8K
09:39 99.87 99.87 99.64 99.64 14.7K
09:40 99.68 99.71 99.63 99.71 3.3K
09:41 99.78 99.78 99.78 99.78 0.4K
09:42 100.00 100.00 99.74 99.74 19.3K
09:43 99.78 99.78 99.70 99.71 5.1K
09:44 99.81 99.85 99.75 99.85 3.2K
09:45 99.85 99.88 99.84 99.88 1.3K
09:46 99.88 99.88 99.88 99.88 0.6K
09:47 99.71 99.88 99.71 99.72 3.0K
09:48 99.83 99.84 99.74 99.74 11.1K
09:49 99.69 99.90 99.69 99.90 8.7K
09:50 99.91 99.94 99.85 99.85 11.0K
09:51 99.88 99.98 99.82 99.98 22.0K
09:52 99.97 100.05 99.95 100.00 7.6K
09:53 100.04 100.06 100.04 100.06 1.6K
09:54 100.06 100.09 100.06 100.08 5.2K
09:55 100.08 100.11 99.96 100.01 7.6K
09:56 99.96 100.20 99.96 100.19 5.1K
09:57 100.13 100.19 99.96 99.96 7.0K
09:58 99.87 99.87 99.85 99.85 2.7K
09:59 99.97 99.99 99.94 99.95 15.0K
10:00 100.04 100.19 100.00 100.19 5.5K
10:01 100.24 100.29 100.24 100.26 6.9K
10:02 100.26 100.31 100.18 100.18 5.5K
10:03 100.24 100.34 100.23 100.34 7.3K
10:04 100.38 100.50 100.38 100.46 9.7K
10:05 100.55 100.55 100.35 100.40 4.7K
10:06 100.42 100.47 100.42 100.44 2.8K
10:07 100.51 100.51 100.37 100.39 8.6K
10:08 100.30 100.34 100.23 100.34 5.3K
10:09 100.34 100.34 100.31 100.31 1.7K
10:10 100.30 100.30 100.30 100.30 1.3K
10:11 100.28 100.28 100.28 100.28 1.8K
10:12 100.28 100.37 100.28 100.37 1.1K
10:13 100.37 100.40 100.31 100.31 2.9K
10:14 100.34 100.34 100.25 100.25 2.9K
10:15 100.27 100.30 100.24 100.24 1.4K
10:16 100.30 100.36 100.30 100.36 2.6K
10:17 100.41 100.51 100.41 100.51 1.5K
10:18 100.54 100.61 100.54 100.61 3.6K
10:19 100.61 100.72 100.61 100.70 4.6K
10:20 100.70 100.86 100.70 100.86 5.3K
10:21 100.84 100.84 100.67 100.67 12.9K
10:22 100.63 100.65 100.56 100.56 5.1K
10:23 100.72 100.72 100.60 100.69 3.6K
10:24 100.67 100.75 100.67 100.75 4.1K
10:25 100.74 100.75 100.65 100.72 10.8K
10:26 100.72 100.72 100.64 100.65 8.3K
10:27 100.65 100.69 100.65 100.67 2.4K
10:28 100.67 100.70 100.67 100.70 3.9K
10:29 100.70 100.75 100.66 100.75 3.9K
10:30 100.71 100.81 100.71 100.81 5.0K
10:31 100.69 100.73 100.69 100.69 6.3K
10:32 100.66 100.68 100.63 100.68 4.5K
10:33 100.71 100.72 100.57 100.57 2.6K
10:34 100.57 100.57 100.56 100.57 4.3K
10:35 100.57 100.61 100.54 100.61 2.0K
10:36 100.60 100.66 100.60 100.66 3.5K
10:37 100.68 100.76 100.68 100.76 5.2K
10:38 100.76 100.79 100.76 100.76 5.3K
10:39 100.76 100.79 100.76 100.76 15.3K
10:40 100.76 100.76 100.68 100.74 6.9K
10:41 100.71 100.72 100.70 100.70 1.2K
10:42 100.70 100.76 100.70 100.75 1.3K
10:43 100.75 100.75 100.70 100.70 1.3K
10:44 100.70 100.75 100.70 100.75 1.3K
10:45 100.70 100.70 100.70 100.70 6.4K
10:46 100.69 100.75 100.67 100.67 8.5K
10:47 100.69 100.69 100.61 100.61 5.0K
10:48 100.67 100.68 100.63 100.63 2.3K
10:49 100.64 100.65 100.64 100.65 2.5K
10:50 100.61 100.66 100.61 100.66 1.7K
10:51 100.66 100.66 100.64 100.64 4.1K
10:52 100.65 100.65 100.56 100.56 3.8K
10:53 100.56 100.60 100.56 100.57 2.1K
10:54 100.57 100.57 100.57 100.57 1.0K
10:55 100.52 100.52 100.44 100.44 4.3K
10:56 100.57 100.60 100.57 100.59 5.6K
10:57 100.56 100.68 100.56 100.68 1.6K
10:58 100.68 100.75 100.68 100.75 0.6K
10:59 100.75 100.75 100.72 100.72 2.0K
11:00 100.73 100.87 100.73 100.81 25.2K
11:01 100.84 100.97 100.84 100.97 15.3K
11:02 101.01 101.05 101.01 101.01 18.6K
11:03 101.08 101.11 101.07 101.09 5.0K
11:04 101.11 101.11 101.09 101.09 2.2K
11:05 101.07 101.09 101.07 101.09 1.8K
11:06 101.09 101.10 101.03 101.06 7.1K
11:07 101.06 101.06 101.04 101.04 1.4K
11:08 101.04 101.04 100.88 100.88 4.1K
11:09 101.08 101.18 101.08 101.18 6.2K
11:10 101.18 101.20 101.18 101.20 2.0K
11:11 101.20 101.20 101.15 101.15 4.4K
11:12 101.15 101.20 101.12 101.20 2.7K
11:13 101.19 101.30 101.19 101.30 4.1K
11:14 101.26 101.26 101.23 101.26 2.2K
11:15 101.26 101.26 101.22 101.26 3.3K
11:16 101.26 101.27 101.26 101.26 1.8K
11:17 101.26 101.27 101.26 101.26 2.3K
11:18 101.26 101.26 101.20 101.20 4.5K
11:19 101.20 101.24 101.20 101.23 2.3K
11:20 101.23 101.23 101.23 101.23 1.1K
11:21 101.23 101.23 101.22 101.23 3.9K
11:22 101.24 101.25 101.23 101.24 6.8K
11:23 101.26 101.26 101.22 101.23 7.6K
11:24 101.23 101.24 101.23 101.24 5.6K
11:25 101.23 101.33 101.23 101.33 4.3K
11:26 101.35 101.36 101.30 101.30 4.4K
11:27 101.29 101.29 101.24 101.24 2.5K
11:28 101.21 101.23 101.18 101.23 1.8K
11:29 101.20 101.24 101.14 101.14 2.0K
11:30 101.14 101.21 101.14 101.19 5.0K
11:31 101.19 101.27 101.19 101.27 1.4K
11:32 101.23 101.23 101.09 101.09 24.3K
11:33 101.04 101.04 100.99 100.99 6.1K
11:34 100.99 101.05 100.99 101.05 1.8K
11:35 101.00 101.09 101.00 101.09 3.5K
11:36 101.10 101.10 101.05 101.06 1.5K
11:37 101.10 101.10 101.05 101.05 1.3K
11:38 101.08 101.10 101.06 101.07 3.1K
11:39 101.07 101.07 100.92 100.93 5.9K
11:40 100.93 100.93 100.93 100.93 2.9K
11:41 100.99 101.02 100.99 100.99 2.0K
11:42 101.03 101.08 101.02 101.03 25.8K
11:43 101.03 101.03 100.95 100.95 2.7K
11:44 100.95 100.95 100.93 100.93 0.7K
11:45 100.93 101.02 100.93 101.01 3.3K
11:46 101.01 101.02 101.01 101.02 0.9K
11:47 101.04 101.04 101.04 101.04 0.6K
11:48 101.04 101.04 101.04 101.04 0.4K
11:49 101.04 101.07 101.02 101.04 2.3K
11:50 101.00 101.03 101.00 101.03 0.9K
11:51 101.03 101.05 101.03 101.05 1.0K
11:52 101.06 101.09 101.06 101.09 3.3K
11:53 101.04 101.06 101.04 101.06 2.8K
11:54 101.06 101.06 101.03 101.03 1.9K
11:55 101.03 101.03 100.96 100.97 5.4K
11:56 100.93 100.93 100.93 100.93 0.7K
11:57 100.93 100.94 100.93 100.94 2.5K
11:58 100.95 101.00 100.93 101.00 5.7K
11:59 101.00 101.00 101.00 101.00 0.9K
12:00 101.00 101.00 100.99 100.99 1.8K
12:01 101.01 101.01 100.93 100.93 3.0K
12:02 100.97 101.03 100.97 101.03 4.2K
12:03 101.04 101.04 101.03 101.03 2.5K
12:04 101.03 101.03 101.01 101.01 1.5K
12:05 101.01 101.03 100.87 100.87 17.8K
12:06 100.87 100.94 100.86 100.94 3.8K
12:07 100.94 100.98 100.93 100.98 2.4K
12:08 100.98 101.03 100.98 101.02 2.2K
12:09 101.02 101.08 101.02 101.08 3.5K
12:10 101.08 101.08 101.01 101.01 3.6K
12:11 101.01 101.04 101.01 101.03 2.2K
12:12 101.03 101.06 101.03 101.04 1.8K
12:13 101.04 101.04 100.97 100.97 5.2K
12:14 100.97 100.97 100.94 100.94 0.9K
12:15 100.94 100.99 100.92 100.99 2.3K
12:16 101.01 101.02 101.01 101.02 1.5K
12:17 101.06 101.06 101.01 101.01 1.5K
12:18 101.01 101.06 101.01 101.02 2.9K
12:19 101.02 101.02 101.02 101.02 0.2K
12:20 101.02 101.02 100.97 100.97 2.6K
12:21 101.00 101.05 101.00 101.05 2.2K
12:22 101.05 101.08 101.05 101.06 11.7K
12:23 101.05 101.06 101.05 101.06 0.9K
12:24 101.06 101.06 101.05 101.05 1.4K
12:25 101.05 101.06 101.05 101.06 0.9K
12:26 101.06 101.14 101.06 101.14 4.0K
12:27 101.20 101.21 101.20 101.21 2.3K
12:28 101.24 101.24 101.17 101.17 1.8K
12:29 101.17 101.21 101.17 101.18 0.8K
12:30 101.24 101.24 101.23 101.23 5.1K
12:31 101.22 101.22 101.16 101.16 2.6K
12:32 101.14 101.18 101.14 101.18 3.6K
12:33 101.19 101.19 101.16 101.16 0.2K
12:34 101.16 101.18 101.15 101.17 6.4K
12:35 101.17 101.17 101.10 101.15 2.3K
12:36 101.15 101.15 101.03 101.03 5.9K
12:37 101.03 101.03 100.99 100.99 1.8K
12:38 100.97 100.97 100.96 100.96 1.4K
12:39 101.03 101.08 101.03 101.03 4.2K
12:40 101.03 101.03 101.03 101.03 0.7K
12:41 101.03 101.03 101.03 101.03 0.9K
12:42 101.06 101.07 101.06 101.07 2.4K
12:43 101.11 101.13 101.11 101.13 2.8K
12:44 101.13 101.20 101.13 101.16 6.0K
12:45 101.16 101.21 101.16 101.21 1.0K
12:46 101.24 101.24 101.24 101.24 1.9K
12:47 101.26 101.29 101.26 101.29 4.2K
12:48 101.31 101.31 101.28 101.29 2.1K
12:49 101.29 101.30 101.27 101.29 2.9K
12:50 101.26 101.26 101.25 101.25 2.7K
12:51 101.28 101.28 101.25 101.25 1.0K
12:52 101.25 101.25 101.25 101.25 0.8K
12:53 101.32 101.33 101.32 101.33 1.0K
12:54 101.33 101.33 101.33 101.33 0.7K
12:55 101.29 101.29 101.24 101.24 5.0K
12:56 101.26 101.26 101.26 101.26 0.9K
12:57 101.26 101.29 101.23 101.23 6.1K
12:58 101.23 101.24 101.20 101.24 3.4K
12:59 101.24 101.24 101.24 101.24 0.7K
13:00 101.24 101.24 101.24 101.24 1.4K
13:01 101.21 101.21 101.18 101.18 1.5K
13:02 101.18 101.18 101.13 101.13 2.5K
13:03 101.14 101.14 101.13 101.13 1.9K
13:04 101.13 101.18 101.11 101.18 8.0K
13:05 101.20 101.20 101.18 101.20 2.0K
13:06 101.20 101.22 101.19 101.22 6.1K
13:07 101.22 101.26 101.21 101.26 1.6K
13:08 101.26 101.29 101.25 101.29 1.4K
13:09 101.29 101.29 101.28 101.28 1.4K
13:10 101.28 101.32 101.28 101.32 0.9K
13:11 101.34 101.34 101.29 101.29 5.2K
13:12 101.25 101.29 101.25 101.29 3.6K
13:13 101.29 101.29 101.22 101.22 3.9K
13:14 101.22 101.22 101.20 101.20 3.2K
13:15 101.19 101.20 101.19 101.20 7.3K
13:16 101.20 101.22 101.20 101.22 2.1K
13:17 101.26 101.26 101.22 101.22 7.0K
13:18 101.26 101.26 101.21 101.21 8.9K
13:19 101.21 101.21 101.15 101.15 2.4K
13:20 101.17 101.17 101.12 101.12 8.3K
13:21 101.12 101.23 101.12 101.22 5.9K
13:22 101.29 101.29 101.24 101.24 1.3K
13:23 101.24 101.29 101.24 101.29 0.5K
13:24 101.25 101.31 101.25 101.29 2.9K
13:25 101.36 101.43 101.36 101.43 2.9K
13:26 101.44 101.44 101.43 101.43 1.2K
13:27 101.40 101.48 101.40 101.48 2.0K
13:28 101.48 101.48 101.43 101.43 1.8K
13:29 101.43 101.48 101.43 101.48 0.9K
13:30 101.48 101.48 101.44 101.48 1.6K
13:31 101.48 101.48 101.41 101.44 2.2K
13:32 101.44 101.44 101.40 101.40 6.3K
13:33 101.40 101.40 101.36 101.36 2.2K
13:34 101.36 101.36 101.31 101.33 0.9K
13:35 101.33 101.36 101.33 101.36 1.3K
13:36 101.36 101.36 101.33 101.33 1.5K
13:37 101.37 101.43 101.37 101.40 8.2K
13:38 101.40 101.40 101.39 101.39 1.4K
13:39 101.39 101.41 101.39 101.41 1.4K
13:40 101.42 101.46 101.42 101.46 5.0K
13:41 101.46 101.46 101.28 101.28 15.9K
13:42 101.25 101.31 101.25 101.31 4.1K
13:43 101.31 101.31 101.23 101.24 2.1K
13:44 101.24 101.24 101.19 101.19 6.4K
13:45 101.28 101.32 101.28 101.31 2.8K
13:46 101.31 101.31 101.31 101.31 1.8K
13:47 101.25 101.31 101.25 101.31 1.7K
13:48 101.36 101.36 101.35 101.35 2.9K
13:49 101.35 101.41 101.35 101.41 1.7K
13:50 101.41 101.42 101.41 101.42 0.8K
13:51 101.41 101.45 101.41 101.45 3.0K
13:52 101.45 101.45 101.45 101.45 1.6K
13:53 101.49 101.49 101.41 101.41 23.7K
13:54 101.43 101.48 101.43 101.46 10.6K
13:55 101.49 101.54 101.49 101.54 3.1K
13:56 101.52 101.53 101.51 101.51 3.2K
13:57 101.48 101.52 101.48 101.51 1.8K
13:58 101.54 101.64 101.52 101.64 5.3K
13:59 101.64 101.69 101.64 101.69 6.0K
14:00 101.69 101.75 101.69 101.75 4.6K
14:01 101.75 101.76 101.71 101.71 14.4K
14:02 101.73 101.73 101.69 101.69 2.9K
14:03 101.69 101.74 101.69 101.73 5.7K
14:04 101.73 101.75 101.69 101.75 4.6K
14:05 101.75 101.80 101.75 101.80 5.7K
14:06 101.80 101.83 101.79 101.83 7.3K
14:07 101.84 101.85 101.84 101.85 6.6K
14:08 101.89 101.89 101.89 101.89 8.0K
14:09 101.89 101.94 101.89 101.94 5.0K
14:10 101.94 101.94 101.90 101.90 7.2K
14:11 101.90 101.91 101.87 101.91 1.1K
14:12 101.80 101.80 101.80 101.80 2.1K
14:13 101.80 101.82 101.80 101.82 2.6K
14:14 101.79 101.82 101.79 101.81 2.3K
14:15 101.81 101.91 101.81 101.91 6.8K
14:16 101.87 101.90 101.87 101.90 1.0K
14:17 101.90 101.95 101.90 101.95 5.5K
14:18 101.96 101.96 101.89 101.89 4.0K
14:19 101.85 101.85 101.85 101.85 1.4K
14:20 101.85 101.85 101.82 101.82 1.7K
14:21 101.84 101.86 101.84 101.84 1.0K
14:22 101.84 101.95 101.84 101.95 5.4K
14:23 101.93 101.94 101.91 101.91 10.0K
14:24 101.91 101.99 101.91 101.96 6.2K
14:25 101.96 101.98 101.91 101.91 3.7K
14:26 101.91 102.05 101.91 102.05 5.1K
14:27 102.05 102.12 102.04 102.07 9.7K
14:28 102.07 102.08 102.01 102.01 3.5K
14:29 102.03 102.04 102.02 102.04 3.4K
14:30 102.04 102.04 101.94 101.97 4.6K
14:31 101.97 102.02 101.95 102.02 3.8K
14:32 102.03 102.04 102.02 102.02 2.8K
14:33 102.03 102.03 102.00 102.02 4.2K
14:34 102.04 102.10 102.02 102.10 4.4K
14:35 102.09 102.11 102.09 102.09 2.1K
14:36 102.09 102.09 102.07 102.07 1.9K
14:37 102.07 102.07 102.04 102.05 1.6K
14:38 102.05 102.06 102.02 102.02 2.8K
14:39 102.02 102.04 102.02 102.04 0.9K
14:40 102.04 102.04 102.00 102.00 3.6K
14:41 102.02 102.03 102.00 102.03 11.2K
14:42 102.03 102.03 102.03 102.03 1.3K
14:43 102.03 102.03 102.02 102.02 0.9K
14:44 102.04 102.06 102.02 102.06 3.5K
14:45 102.05 102.07 102.05 102.06 2.6K
14:46 102.06 102.07 102.04 102.04 11.8K
14:47 102.04 102.14 102.03 102.14 24.7K
14:48 102.14 102.19 102.14 102.19 4.4K
14:49 102.23 102.26 102.23 102.26 6.2K
14:50 102.24 102.24 102.21 102.22 4.0K
14:51 102.22 102.32 102.22 102.32 5.6K
14:52 102.35 102.36 102.35 102.36 2.2K
14:53 102.36 102.41 102.36 102.41 4.4K
14:54 102.41 102.44 102.41 102.44 3.4K
14:55 102.44 102.50 102.43 102.48 7.4K
14:56 102.47 102.47 102.46 102.47 4.8K
14:57 102.46 102.46 102.42 102.44 6.1K
14:58 102.44 102.45 102.44 102.44 2.8K
14:59 102.49 102.50 102.43 102.43 9.0K
15:00 102.50 102.50 102.45 102.45 2.1K
15:01 102.45 102.51 102.45 102.51 33.9K
15:02 102.57 102.58 102.57 102.58 2.9K
15:03 102.58 102.61 102.58 102.59 7.1K
15:04 102.69 102.69 102.61 102.61 11.7K
15:05 102.72 102.72 102.62 102.65 4.6K
15:06 102.63 102.65 102.62 102.63 4.8K
15:07 102.64 102.65 102.64 102.65 2.6K
15:08 102.65 102.69 102.65 102.69 3.2K
15:09 102.70 102.74 102.70 102.74 3.9K
15:10 102.71 102.73 102.67 102.67 4.0K
15:11 102.68 102.68 102.61 102.61 5.5K
15:12 102.60 102.60 102.55 102.55 1.9K
15:13 102.55 102.55 102.47 102.47 25.7K
15:14 102.48 102.48 102.43 102.43 2.9K
15:15 102.45 102.45 102.43 102.43 5.8K
15:16 102.43 102.43 102.31 102.31 7.2K
15:17 102.30 102.34 102.26 102.34 4.4K
15:18 102.34 102.34 102.21 102.24 9.8K
15:19 102.25 102.25 102.23 102.23 4.6K
15:20 102.22 102.25 102.22 102.23 2.2K
15:21 102.23 102.23 102.23 102.23 3.9K
15:22 102.18 102.20 102.17 102.17 6.2K
15:23 102.18 102.19 102.16 102.16 9.0K
15:24 102.16 102.16 102.09 102.10 11.3K
15:25 102.11 102.12 102.05 102.06 11.8K
15:26 102.06 102.08 102.06 102.06 1.9K
15:27 102.09 102.09 102.07 102.07 10.9K
15:28 102.01 102.02 101.99 102.00 7.5K
15:29 102.00 102.00 101.97 101.97 10.5K
15:30 101.95 101.95 101.89 101.89 5.4K
15:31 101.86 101.91 101.86 101.91 10.7K
15:32 101.90 101.90 101.90 101.90 2.9K
15:33 101.91 101.92 101.86 101.86 10.2K
15:34 101.81 101.81 101.72 101.76 6.2K
15:35 101.81 101.81 101.69 101.69 10.5K
15:36 101.65 101.69 101.65 101.69 2.7K
15:37 101.75 101.79 101.75 101.79 9.7K
15:38 101.83 101.85 101.78 101.78 9.3K
15:39 101.80 101.80 101.77 101.79 3.9K
15:40 101.79 101.82 101.78 101.78 3.3K
15:41 101.80 101.80 101.79 101.79 7.5K
15:42 101.77 101.81 101.77 101.78 6.3K
15:43 101.84 101.87 101.83 101.87 13.1K
15:44 101.89 101.90 101.85 101.85 6.2K
15:45 101.89 101.91 101.88 101.89 9.2K
15:46 101.94 101.97 101.93 101.93 8.5K
15:47 101.93 101.94 101.93 101.93 11.3K
15:48 101.94 101.95 101.93 101.93 7.6K
15:49 101.93 102.03 101.93 102.03 12.5K
15:50 102.01 102.01 101.96 101.98 8.9K
15:51 102.07 102.23 102.07 102.23 27.5K
15:52 102.16 102.21 102.09 102.09 41.1K
15:53 102.09 102.10 102.00 102.00 13.3K
15:54 101.95 101.95 101.83 101.83 18.1K
15:55 101.83 101.85 101.81 101.84 41.6K
15:56 101.77 101.77 101.69 101.69 26.5K
15:57 101.69 101.70 101.63 101.69 43.8K
15:58 101.69 101.69 101.56 101.56 28.0K
15:59 101.58 101.61 101.55 101.56 54.4K
16:00 101.59 101.82 101.46 101.48 383.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available