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
09:31 102.15 102.42 102.15 102.16 62.0K
09:32 102.16 102.16 102.16 102.16 0.6K
09:33 102.17 102.17 102.17 102.17 1.1K
09:34 102.17 102.35 101.93 102.10 2.2K
09:35 102.10 102.17 102.08 102.08 5.3K
09:36 102.08 102.08 101.79 101.79 3.1K
09:37 101.76 101.76 101.43 101.43 3.2K
09:38 101.34 101.34 101.26 101.26 1.8K
09:39 101.10 101.49 101.10 101.32 5.0K
09:40 101.42 101.42 101.39 101.39 2.0K
09:41 101.39 101.47 101.39 101.44 2.4K
09:42 101.44 101.63 101.44 101.63 3.5K
09:43 101.77 101.77 101.75 101.75 5.4K
09:44 101.75 101.75 101.61 101.61 3.2K
09:45 101.61 101.62 101.45 101.52 2.3K
09:46 101.52 101.59 101.51 101.59 3.3K
09:47 101.36 101.36 101.24 101.24 5.2K
09:48 101.24 101.49 101.24 101.49 6.1K
09:49 101.52 101.60 101.39 101.39 28.5K
09:50 101.44 101.65 101.44 101.65 3.5K
09:51 101.60 101.64 101.56 101.64 2.2K
09:52 101.64 101.64 101.55 101.63 2.2K
09:53 101.69 101.78 101.68 101.75 3.8K
09:54 101.75 101.75 101.63 101.70 1.0K
09:55 101.63 101.66 101.33 101.33 2.1K
09:56 101.33 101.33 101.32 101.32 4.2K
09:57 101.32 101.32 101.05 101.05 4.0K
09:58 101.05 101.05 100.85 100.93 4.4K
09:59 100.93 101.04 100.93 101.04 0.6K
10:00 101.08 101.33 101.08 101.32 2.4K
10:01 101.32 101.40 101.32 101.40 4.6K
10:02 101.40 101.42 101.40 101.42 1.2K
10:03 101.57 101.57 101.32 101.33 12.6K
10:04 101.33 101.48 101.33 101.48 1.0K
10:05 101.49 101.49 101.49 101.49 0.5K
10:06 101.49 101.56 101.49 101.56 1.5K
10:07 101.50 101.50 101.47 101.47 1.9K
10:08 101.47 101.50 101.47 101.50 0.4K
10:09 101.50 101.50 101.28 101.28 4.3K
10:10 101.28 101.39 101.28 101.39 1.4K
10:11 101.51 101.61 101.51 101.57 2.7K
10:12 101.57 101.57 101.50 101.57 1.7K
10:13 101.50 101.50 101.40 101.40 2.4K
10:14 101.40 101.44 101.40 101.40 1.3K
10:15 101.37 101.37 101.29 101.30 5.8K
10:16 101.25 101.25 101.16 101.16 4.6K
10:17 101.15 101.26 101.15 101.26 1.0K
10:18 101.19 101.33 101.19 101.33 1.7K
10:19 101.33 101.33 101.25 101.30 3.5K
10:20 101.30 101.40 101.30 101.40 4.4K
10:21 101.40 101.47 101.40 101.47 1.1K
10:22 101.47 101.49 101.47 101.49 2.5K
10:23 101.47 101.55 101.47 101.50 4.6K
10:24 101.50 101.65 101.50 101.65 1.4K
10:25 101.59 101.63 101.50 101.55 14.3K
10:26 101.55 101.56 101.55 101.55 0.9K
10:27 101.55 101.55 101.43 101.43 3.9K
10:28 101.43 101.45 101.34 101.45 2.8K
10:29 101.47 101.51 101.47 101.50 1.0K
10:30 101.50 101.52 101.50 101.52 2.4K
10:31 101.51 101.51 101.46 101.46 3.8K
10:32 101.46 101.47 101.46 101.47 1.4K
10:33 101.47 101.47 101.47 101.47 0.8K
10:34 101.47 101.49 101.45 101.49 2.4K
10:35 101.33 101.36 101.31 101.36 8.5K
10:36 101.27 101.30 101.27 101.30 2.6K
10:37 101.30 101.30 101.30 101.30 0.7K
10:38 101.30 101.30 101.20 101.20 3.5K
10:39 101.20 101.29 101.19 101.23 1.7K
10:40 101.23 101.28 101.23 101.28 1.4K
10:41 101.28 101.28 101.25 101.25 1.3K
10:42 101.25 101.34 101.25 101.34 5.2K
10:43 101.34 101.35 101.34 101.35 1.3K
10:44 101.25 101.25 101.21 101.21 5.4K
10:45 101.28 101.28 101.28 101.28 1.8K
10:46 101.28 101.37 101.28 101.37 1.5K
10:47 101.43 101.46 101.43 101.46 2.4K
10:48 101.46 101.51 101.46 101.51 1.1K
10:49 101.51 101.51 101.40 101.40 4.4K
10:50 101.40 101.48 101.40 101.48 1.1K
10:51 101.46 101.46 101.41 101.41 1.5K
10:52 101.41 101.49 101.41 101.49 1.5K
10:53 101.49 101.49 101.41 101.41 4.6K
10:54 101.41 101.41 101.35 101.37 2.7K
10:55 101.37 101.37 101.34 101.34 0.7K
10:56 101.34 101.34 101.33 101.33 3.1K
10:57 101.33 101.38 101.33 101.38 2.3K
10:58 101.38 101.38 101.35 101.36 3.0K
10:59 101.38 101.38 101.37 101.37 4.0K
11:00 101.37 101.40 101.37 101.40 1.8K
11:01 101.43 101.43 101.43 101.43 1.1K
11:02 101.43 101.43 101.33 101.38 4.7K
11:03 101.35 101.36 101.31 101.31 2.1K
11:04 101.31 101.39 101.31 101.39 3.1K
11:05 101.38 101.38 101.38 101.38 1.1K
11:06 101.38 101.40 101.38 101.40 0.7K
11:07 101.36 101.36 101.29 101.29 3.6K
11:08 101.29 101.37 101.29 101.37 1.9K
11:09 101.37 101.40 101.37 101.40 0.8K
11:10 101.40 101.40 101.40 101.40 0.4K
11:11 101.43 101.46 101.43 101.46 2.7K
11:12 101.46 101.46 101.30 101.30 5.4K
11:13 101.30 101.30 101.27 101.27 0.6K
11:14 101.27 101.27 101.20 101.20 2.6K
11:15 101.20 101.20 101.20 101.20 1.7K
11:16 101.20 101.20 101.20 101.20 0.5K
11:17 101.16 101.30 101.16 101.30 4.3K
11:18 101.26 101.26 101.18 101.18 3.1K
11:19 101.18 101.22 101.18 101.22 0.9K
11:20 101.17 101.21 101.17 101.21 7.9K
11:21 101.21 101.21 101.12 101.17 8.0K
11:22 101.17 101.21 101.15 101.21 1.4K
11:23 101.21 101.23 101.21 101.23 4.1K
11:24 101.25 101.25 101.20 101.20 4.4K
11:25 101.20 101.20 101.14 101.20 2.7K
11:26 101.20 101.27 101.20 101.27 2.4K
11:27 101.27 101.27 101.27 101.27 1.3K
11:28 101.27 101.28 101.27 101.28 2.7K
11:29 101.23 101.23 101.21 101.21 3.2K
11:30 101.21 101.23 101.20 101.23 2.2K
11:31 101.08 101.08 101.02 101.02 11.7K
11:32 101.02 101.02 101.00 101.01 1.8K
11:33 101.01 101.01 101.01 101.01 1.2K
11:34 101.01 101.01 101.01 101.01 0.1K
11:35 101.01 101.04 100.96 101.04 1.4K
11:36 101.04 101.04 100.91 100.91 3.8K
11:37 100.91 100.91 100.86 100.86 1.6K
11:38 100.86 100.91 100.86 100.91 1.0K
11:39 100.88 100.96 100.88 100.94 2.5K
11:40 100.92 100.92 100.87 100.87 1.9K
11:41 100.87 100.87 100.85 100.85 0.8K
11:42 100.86 100.90 100.86 100.90 1.1K
11:43 100.93 100.93 100.93 100.93 0.2K
11:44 100.91 100.91 100.85 100.85 3.4K
11:45 100.85 100.85 100.84 100.84 0.7K
11:46 100.84 100.87 100.84 100.85 1.2K
11:47 100.85 100.85 100.83 100.83 2.3K
11:48 100.86 100.87 100.84 100.84 11.8K
11:49 100.88 100.90 100.84 100.84 3.9K
11:50 100.82 100.83 100.81 100.83 6.8K
11:51 100.83 100.87 100.83 100.87 3.8K
11:52 100.89 100.92 100.89 100.92 48.1K
11:53 100.92 100.93 100.92 100.93 0.9K
11:54 100.93 100.96 100.93 100.96 29.0K
11:55 100.96 100.99 100.96 100.99 1.1K
11:56 100.94 100.96 100.94 100.96 2.4K
11:57 100.96 100.96 100.90 100.90 3.9K
11:58 100.90 100.90 100.85 100.87 1.1K
11:59 100.88 100.90 100.86 100.90 2.4K
12:00 100.90 100.90 100.90 100.90 0.2K
12:01 100.90 100.90 100.87 100.90 1.6K
12:02 100.91 100.92 100.91 100.92 1.4K
12:03 100.92 100.94 100.83 100.83 4.4K
12:04 100.83 100.83 100.83 100.83 0.3K
12:05 100.83 100.83 100.83 100.83 0.3K
12:06 100.84 100.84 100.82 100.82 0.9K
12:07 100.82 100.82 100.81 100.82 1.5K
12:08 100.81 100.81 100.64 100.67 7.8K
12:09 100.62 100.63 100.62 100.63 2.0K
12:10 100.69 100.69 100.69 100.69 0.6K
12:11 100.67 100.68 100.64 100.64 1.9K
12:12 100.64 100.79 100.64 100.79 4.6K
12:13 100.79 100.81 100.79 100.81 0.4K
12:14 100.79 100.79 100.72 100.75 2.1K
12:15 100.72 100.72 100.72 100.72 0.5K
12:16 100.73 100.77 100.73 100.77 2.8K
12:17 100.75 100.78 100.75 100.78 1.9K
12:18 100.78 100.83 100.78 100.83 1.4K
12:19 100.83 100.83 100.83 100.83 0.2K
12:20 100.83 100.85 100.83 100.83 1.1K
12:21 100.94 100.97 100.94 100.94 9.1K
12:22 100.97 101.00 100.97 101.00 2.8K
12:23 100.99 100.99 100.99 100.99 1.8K
12:24 100.99 101.12 100.99 101.12 15.7K
12:25 101.12 101.18 101.12 101.18 1.7K
12:26 101.19 101.19 101.13 101.15 2.1K
12:27 101.09 101.13 101.07 101.13 5.5K
12:28 101.15 101.16 101.12 101.16 2.6K
12:29 101.16 101.16 101.16 101.16 0.1K
12:30 101.10 101.10 101.05 101.05 3.1K
12:31 101.05 101.05 101.01 101.01 1.1K
12:32 101.01 101.01 101.01 101.01 0.3K
12:33 101.08 101.08 101.08 101.08 1.0K
12:34 101.08 101.08 101.08 101.08 0.7K
12:35 101.08 101.08 101.04 101.04 1.8K
12:36 101.04 101.08 101.04 101.05 0.6K
12:37 101.05 101.07 101.05 101.07 0.5K
12:38 101.07 101.07 101.07 101.07 0.6K
12:39 101.08 101.08 101.00 101.00 3.3K
12:40 101.06 101.06 101.05 101.05 1.9K
12:41 101.05 101.05 101.05 101.05 0.1K
12:42 101.05 101.05 101.03 101.03 1.6K
12:43 101.03 101.06 101.03 101.06 0.9K
12:44 101.06 101.06 100.98 100.98 2.7K
12:45 100.98 101.07 100.98 101.07 1.2K
12:46 101.07 101.09 101.07 101.09 1.7K
12:47 101.11 101.15 101.11 101.15 1.5K
12:48 101.15 101.17 101.15 101.17 0.9K
12:49 101.17 101.18 101.15 101.18 0.8K
12:50 101.12 101.13 101.12 101.13 3.3K
12:51 101.13 101.17 101.13 101.17 3.9K
12:52 101.17 101.21 101.17 101.21 1.1K
12:53 101.21 101.21 101.21 101.21 1.9K
12:54 101.21 101.21 101.17 101.17 2.0K
12:55 101.16 101.16 101.16 101.16 0.7K
12:56 101.16 101.22 101.16 101.20 1.3K
12:57 101.20 101.20 101.19 101.19 1.1K
12:58 101.24 101.24 101.15 101.15 5.3K
12:59 101.15 101.15 101.11 101.11 1.5K
13:00 101.07 101.07 101.07 101.07 1.0K
13:01 101.07 101.07 101.07 101.07 0.6K
13:02 101.07 101.07 101.07 101.07 0.2K
13:03 101.07 101.07 101.07 101.07 0.6K
13:04 101.07 101.11 101.07 101.11 1.8K
13:05 101.11 101.13 101.11 101.13 0.6K
13:06 101.12 101.12 101.08 101.08 3.0K
13:07 101.03 101.06 101.03 101.06 1.6K
13:08 101.06 101.08 101.05 101.05 1.1K
13:09 101.08 101.16 101.08 101.16 5.0K
13:10 101.16 101.24 101.16 101.24 1.5K
13:11 101.24 101.24 101.23 101.23 0.4K
13:12 101.23 101.23 101.12 101.12 3.3K
13:13 101.12 101.12 101.12 101.12 0.2K
13:14 101.12 101.13 101.12 101.13 0.9K
13:15 101.13 101.13 101.13 101.13 0.4K
13:16 101.13 101.13 101.11 101.11 0.6K
13:17 101.12 101.16 101.12 101.16 2.6K
13:18 101.17 101.17 101.11 101.15 3.1K
13:19 101.11 101.14 101.11 101.13 0.7K
13:20 101.13 101.16 101.11 101.16 1.3K
13:21 101.16 101.18 101.16 101.16 0.8K
13:22 101.15 101.19 101.15 101.16 1.3K
13:23 101.20 101.24 101.20 101.24 3.8K
13:24 101.24 101.25 101.20 101.20 5.4K
13:25 101.16 101.16 101.04 101.04 3.3K
13:26 101.04 101.04 101.01 101.03 1.2K
13:27 101.03 101.13 101.03 101.13 2.0K
13:28 101.13 101.13 101.11 101.11 0.2K
13:29 101.11 101.14 101.11 101.14 1.1K
13:30 101.12 101.12 101.09 101.09 1.0K
13:31 101.16 101.17 101.13 101.17 1.3K
13:32 101.20 101.20 101.17 101.17 3.8K
13:33 101.17 101.17 101.13 101.13 0.7K
13:34 101.15 101.15 101.15 101.15 1.0K
13:35 101.19 101.23 101.19 101.23 1.2K
13:36 101.24 101.24 101.22 101.22 2.0K
13:37 101.20 101.20 101.20 101.20 1.3K
13:38 101.20 101.20 101.20 101.20 0.5K
13:39 101.22 101.25 101.22 101.24 2.3K
13:40 101.24 101.24 101.24 101.24 0.2K
13:41 101.24 101.24 101.24 101.24 0.5K
13:42 101.24 101.32 101.24 101.31 7.5K
13:43 101.31 101.31 101.30 101.30 2.1K
13:44 101.30 101.33 101.30 101.33 1.8K
13:45 101.33 101.36 101.33 101.36 3.8K
13:46 101.37 101.42 101.37 101.42 2.4K
13:47 101.42 101.42 101.42 101.42 0.7K
13:48 101.41 101.43 101.41 101.43 1.9K
13:49 101.40 101.44 101.40 101.44 3.6K
13:50 101.44 101.44 101.38 101.38 2.6K
13:51 101.38 101.38 101.37 101.37 1.0K
13:52 101.40 101.40 101.34 101.35 2.5K
13:53 101.31 101.32 101.30 101.32 2.2K
13:54 101.32 101.32 101.28 101.28 1.7K
13:55 101.30 101.33 101.30 101.30 4.5K
13:56 101.27 101.27 101.27 101.27 1.0K
13:57 101.27 101.36 101.27 101.36 2.6K
13:58 101.36 101.40 101.36 101.36 50.4K
13:59 101.36 101.40 101.36 101.40 0.7K
14:00 101.40 101.40 101.40 101.40 0.7K
14:01 101.40 101.41 101.40 101.41 1.8K
14:02 101.41 101.41 101.41 101.41 0.3K
14:03 101.41 101.46 101.41 101.46 1.4K
14:04 101.44 101.44 101.42 101.44 3.6K
14:05 101.44 101.44 101.40 101.41 1.9K
14:06 101.41 101.41 101.39 101.39 0.9K
14:07 101.39 101.41 101.38 101.39 1.1K
14:08 101.39 101.39 101.37 101.37 0.7K
14:09 101.38 101.38 101.38 101.38 2.2K
14:10 101.35 101.38 101.35 101.38 0.8K
14:11 101.38 101.42 101.38 101.42 2.0K
14:12 101.42 101.42 101.36 101.36 2.7K
14:13 101.36 101.36 101.36 101.36 0.6K
14:14 101.35 101.35 101.34 101.34 1.4K
14:15 101.34 101.34 101.34 101.34 0.9K
14:16 101.34 101.36 101.34 101.36 1.3K
14:17 101.36 101.39 101.36 101.37 2.3K
14:18 101.37 101.37 101.37 101.37 2.7K
14:19 101.34 101.34 101.34 101.34 2.4K
14:20 101.32 101.35 101.32 101.35 2.2K
14:21 101.35 101.37 101.35 101.37 2.4K
14:22 101.34 101.37 101.34 101.37 0.7K
14:23 101.37 101.37 101.34 101.34 2.1K
14:24 101.34 101.36 101.34 101.36 0.9K
14:25 101.33 101.33 101.33 101.33 1.5K
14:26 101.36 101.36 101.28 101.28 4.2K
14:27 101.28 101.28 101.25 101.25 0.5K
14:28 101.25 101.29 101.21 101.21 2.3K
14:29 101.21 101.21 100.83 100.83 65.8K
14:30 100.87 100.96 100.87 100.96 6.3K
14:31 100.93 100.93 100.84 100.89 5.7K
14:32 100.89 100.93 100.86 100.93 3.7K
14:33 100.94 101.02 100.93 101.02 3.1K
14:34 101.02 101.04 100.99 101.02 6.3K
14:35 101.02 101.02 101.01 101.01 4.2K
14:36 101.01 101.02 101.00 101.02 2.4K
14:37 101.02 101.07 101.02 101.07 1.7K
14:38 101.09 101.09 101.08 101.09 5.0K
14:39 101.09 101.09 101.06 101.08 3.6K
14:40 101.08 101.09 101.04 101.04 3.1K
14:41 101.04 101.04 101.02 101.03 1.2K
14:42 101.03 101.03 100.99 100.99 4.5K
14:43 101.01 101.01 101.01 101.01 2.5K
14:44 101.01 101.01 101.01 101.01 0.2K
14:45 101.00 101.02 101.00 101.02 3.2K
14:46 101.02 101.02 101.00 101.00 8.7K
14:47 101.00 101.00 100.99 100.99 1.4K
14:48 100.98 101.01 100.98 100.99 5.8K
14:49 100.99 100.99 100.99 100.99 2.1K
14:50 100.97 100.98 100.97 100.98 7.3K
14:51 100.99 100.99 100.98 100.99 1.7K
14:52 100.99 100.99 100.85 100.85 12.0K
14:53 100.85 100.85 100.78 100.84 4.7K
14:54 100.84 100.84 100.83 100.84 1.1K
14:55 100.83 100.85 100.81 100.85 2.4K
14:56 100.84 100.86 100.84 100.86 1.8K
14:57 100.86 100.88 100.86 100.88 3.6K
14:58 100.88 100.91 100.88 100.91 1.9K
14:59 100.91 100.94 100.91 100.94 5.0K
15:00 100.94 101.00 100.94 101.00 13.6K
15:01 101.00 101.01 101.00 101.00 7.7K
15:02 101.02 101.02 100.97 100.99 6.3K
15:03 100.99 101.01 100.99 100.99 2.4K
15:04 100.90 100.90 100.87 100.87 4.2K
15:05 100.87 100.87 100.86 100.86 0.8K
15:06 100.86 100.87 100.86 100.87 1.9K
15:07 100.87 100.87 100.82 100.82 3.5K
15:08 100.82 100.82 100.80 100.82 0.8K
15:09 100.82 100.85 100.82 100.83 2.0K
15:10 100.83 100.89 100.83 100.89 4.3K
15:11 100.91 100.91 100.90 100.90 6.1K
15:12 100.89 100.92 100.89 100.92 2.8K
15:13 100.89 100.90 100.85 100.85 6.1K
15:14 100.85 100.89 100.85 100.89 1.3K
15:15 100.89 100.94 100.89 100.94 3.5K
15:16 100.94 100.95 100.94 100.95 7.7K
15:17 100.94 100.94 100.93 100.93 7.3K
15:18 100.96 100.96 100.77 100.77 3.3K
15:19 100.76 100.76 100.73 100.75 3.5K
15:20 100.82 100.82 100.81 100.82 11.6K
15:21 100.82 100.82 100.75 100.78 2.7K
15:22 100.78 100.78 100.73 100.73 1.6K
15:23 100.74 100.80 100.74 100.80 9.1K
15:24 100.79 100.85 100.79 100.85 3.3K
15:25 100.85 100.86 100.84 100.86 5.5K
15:26 100.86 100.93 100.86 100.93 14.0K
15:27 100.93 101.00 100.93 101.00 15.6K
15:28 101.01 101.05 100.99 100.99 15.0K
15:29 100.99 100.99 100.91 100.91 6.4K
15:30 100.91 100.91 100.80 100.80 5.6K
15:31 100.80 100.80 100.77 100.79 2.9K
15:32 100.78 100.78 100.75 100.76 2.3K
15:33 100.77 100.94 100.77 100.94 18.6K
15:34 101.02 101.07 101.01 101.04 10.8K
15:35 101.06 101.06 101.00 101.03 5.8K
15:36 101.06 101.06 100.97 100.97 37.5K
15:37 100.97 100.97 100.85 100.85 7.4K
15:38 100.87 100.92 100.84 100.92 12.3K
15:39 100.92 100.97 100.90 100.91 7.5K
15:40 100.91 101.02 100.91 100.99 4.8K
15:41 100.99 101.02 100.98 100.98 2.9K
15:42 101.00 101.00 100.83 100.83 5.5K
15:43 100.83 100.86 100.83 100.84 1.3K
15:44 100.83 100.83 100.77 100.77 3.7K
15:45 100.83 100.93 100.83 100.92 13.0K
15:46 100.93 101.04 100.93 101.04 6.0K
15:47 101.01 101.01 100.98 101.00 11.5K
15:48 101.00 101.01 100.98 101.01 5.7K
15:49 100.99 101.00 100.98 100.98 6.4K
15:50 101.00 101.01 100.99 100.99 8.3K
15:51 101.18 101.22 101.17 101.21 102.7K
15:52 101.18 101.26 101.18 101.25 8.2K
15:53 101.26 101.26 101.13 101.13 11.2K
15:54 101.14 101.14 101.01 101.01 10.2K
15:55 101.04 101.24 101.04 101.24 20.7K
15:56 101.35 101.37 101.30 101.37 22.5K
15:57 101.43 101.49 101.43 101.47 19.4K
15:58 101.49 101.51 101.43 101.43 24.3K
15:59 101.50 101.55 101.50 101.55 31.7K
16:00 101.57 101.57 101.43 101.47 533.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available