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
09:31 102.56 102.65 101.55 102.02 40.1K
09:32 102.02 102.36 102.02 102.33 9.2K
09:33 101.60 101.70 101.52 101.70 10.4K
09:34 101.70 101.70 101.49 101.49 4.2K
09:35 101.40 101.40 101.11 101.11 5.2K
09:36 101.21 102.04 101.21 102.04 16.6K
09:37 102.02 102.02 101.57 101.57 20.6K
09:38 102.03 102.03 101.72 101.75 4.0K
09:39 101.75 101.75 101.56 101.71 1.7K
09:40 101.88 101.96 101.63 101.63 4.6K
09:41 101.71 101.71 101.56 101.56 11.9K
09:42 101.82 101.82 101.52 101.52 15.0K
09:43 101.44 101.64 101.44 101.64 13.4K
09:44 101.56 101.59 101.41 101.41 8.1K
09:45 101.41 101.44 101.31 101.33 6.9K
09:46 101.23 101.54 101.14 101.54 23.8K
09:47 101.66 101.79 101.48 101.58 39.4K
09:48 101.55 101.55 101.42 101.42 2.3K
09:49 101.48 101.48 101.48 101.48 1.0K
09:50 101.52 101.52 101.30 101.30 4.0K
09:51 101.34 101.34 101.28 101.28 1.7K
09:52 101.30 101.46 101.30 101.46 3.3K
09:53 101.39 101.57 101.39 101.57 2.2K
09:54 101.57 101.76 101.57 101.76 3.6K
09:55 101.76 101.87 101.76 101.86 2.0K
09:56 101.86 101.91 101.77 101.84 2.6K
09:57 101.73 101.73 101.50 101.50 3.2K
09:58 101.50 101.50 101.47 101.47 0.8K
09:59 101.47 101.47 101.35 101.35 2.8K
10:00 101.37 101.46 101.37 101.46 2.6K
10:01 101.46 101.46 101.24 101.24 6.5K
10:02 101.24 101.33 101.24 101.27 2.9K
10:03 101.28 101.33 101.22 101.33 2.6K
10:04 101.27 101.40 101.27 101.40 2.6K
10:05 101.46 101.55 101.46 101.55 2.5K
10:06 101.55 101.55 101.40 101.42 8.1K
10:07 101.47 101.63 101.47 101.63 6.7K
10:08 101.63 101.67 101.61 101.67 4.6K
10:09 101.68 101.76 101.68 101.76 3.2K
10:10 101.82 101.98 101.82 101.98 7.9K
10:11 102.13 102.13 102.03 102.04 5.6K
10:12 102.08 102.13 102.02 102.10 1.7K
10:13 102.00 102.09 102.00 102.06 5.8K
10:14 102.06 102.07 102.02 102.02 13.5K
10:15 102.04 102.04 102.01 102.01 2.1K
10:16 102.01 102.01 101.86 101.86 2.8K
10:17 101.86 101.98 101.85 101.85 4.6K
10:18 101.85 101.87 101.78 101.85 1.9K
10:19 101.84 101.90 101.84 101.90 3.2K
10:20 101.82 101.92 101.82 101.89 5.8K
10:21 101.87 101.90 101.86 101.86 3.4K
10:22 101.92 101.92 101.70 101.77 10.6K
10:23 101.83 101.86 101.82 101.84 2.7K
10:24 101.84 101.93 101.84 101.93 2.4K
10:25 101.93 101.93 101.85 101.85 0.8K
10:26 101.86 101.96 101.86 101.93 7.4K
10:27 101.93 101.93 101.89 101.90 4.8K
10:28 101.90 101.90 101.80 101.80 1.2K
10:29 101.83 101.83 101.77 101.81 4.7K
10:30 101.83 102.01 101.82 102.01 4.7K
10:31 102.00 102.00 101.96 101.98 0.9K
10:32 101.98 101.98 101.98 101.98 1.4K
10:33 101.98 102.09 101.98 102.09 3.3K
10:34 102.11 102.11 102.06 102.06 2.1K
10:35 102.10 102.10 101.92 101.96 2.4K
10:36 101.97 101.97 101.90 101.97 1.9K
10:37 101.97 101.97 101.90 101.97 1.7K
10:38 101.97 102.03 101.97 102.00 3.9K
10:39 102.05 102.05 102.04 102.04 15.1K
10:40 101.96 102.07 101.92 101.92 5.1K
10:41 101.92 101.92 101.88 101.92 2.3K
10:42 101.88 101.92 101.85 101.90 2.9K
10:43 101.90 101.92 101.86 101.92 0.6K
10:44 101.92 101.92 101.85 101.92 1.9K
10:45 101.92 101.94 101.92 101.94 8.6K
10:46 101.94 101.96 101.94 101.96 5.3K
10:47 101.96 101.96 101.85 101.85 5.1K
10:48 101.86 101.86 101.86 101.86 2.1K
10:49 101.86 101.87 101.86 101.87 1.2K
10:50 101.87 101.97 101.87 101.87 4.3K
10:51 101.95 101.97 101.91 101.97 4.9K
10:52 101.92 101.94 101.92 101.94 1.4K
10:53 102.12 102.20 102.12 102.20 9.6K
10:54 102.19 102.26 102.19 102.26 1.6K
10:55 102.26 102.26 102.16 102.16 3.5K
10:56 102.24 102.24 102.19 102.19 4.4K
10:57 102.19 102.19 102.19 102.19 2.3K
10:58 102.24 102.36 102.24 102.36 2.4K
10:59 102.36 102.36 102.23 102.23 4.0K
11:00 102.24 102.35 102.18 102.35 4.2K
11:01 102.32 102.32 102.26 102.26 1.5K
11:02 102.26 102.27 102.26 102.27 1.8K
11:03 102.27 102.27 102.17 102.24 1.5K
11:04 102.24 102.24 102.11 102.17 1.1K
11:05 102.20 102.23 102.15 102.15 4.0K
11:06 102.19 102.19 102.13 102.13 1.1K
11:07 102.16 102.16 102.16 102.16 0.9K
11:08 102.16 102.17 102.10 102.17 4.1K
11:09 102.17 102.17 102.16 102.16 1.2K
11:10 102.16 102.25 102.15 102.25 3.6K
11:11 102.25 102.33 102.25 102.33 1.8K
11:12 102.33 102.38 102.33 102.33 1.2K
11:13 102.32 102.42 102.32 102.32 2.1K
11:14 102.32 102.32 102.19 102.20 2.2K
11:15 102.25 102.25 102.15 102.16 2.5K
11:16 102.17 102.23 102.17 102.17 1.3K
11:17 102.16 102.25 102.16 102.25 1.4K
11:18 102.18 102.18 102.08 102.13 2.2K
11:19 102.16 102.20 102.09 102.09 1.3K
11:20 102.09 102.14 102.09 102.14 3.1K
11:21 102.14 102.15 102.14 102.15 3.2K
11:22 102.12 102.12 102.09 102.09 2.0K
11:23 102.13 102.13 102.04 102.05 4.5K
11:24 102.05 102.05 102.05 102.05 1.1K
11:25 102.05 102.11 102.05 102.11 1.5K
11:26 102.16 102.25 102.16 102.24 8.1K
11:27 102.24 102.29 102.24 102.27 2.8K
11:28 102.27 102.32 102.27 102.32 2.1K
11:29 102.29 102.29 102.27 102.27 3.7K
11:30 102.27 102.27 102.20 102.20 0.9K
11:31 102.23 102.37 102.23 102.33 6.2K
11:32 102.36 102.36 102.28 102.28 5.5K
11:33 102.16 102.21 102.15 102.21 5.9K
11:34 102.22 102.22 102.13 102.14 6.0K
11:35 102.14 102.21 102.14 102.21 3.6K
11:36 102.21 102.42 102.21 102.42 5.3K
11:37 102.42 102.42 102.35 102.36 2.5K
11:38 102.31 102.36 102.31 102.36 2.0K
11:39 102.35 102.35 102.33 102.35 1.2K
11:40 102.36 102.41 102.36 102.41 2.7K
11:41 102.41 102.41 102.31 102.31 3.2K
11:42 102.31 102.31 102.24 102.27 1.9K
11:43 102.29 102.30 102.25 102.27 4.1K
11:44 102.27 102.28 102.22 102.28 0.9K
11:45 102.28 102.30 102.28 102.30 1.8K
11:46 102.30 102.35 102.27 102.35 1.8K
11:47 102.35 102.35 102.35 102.35 0.7K
11:48 102.35 102.39 102.35 102.36 3.0K
11:49 102.36 102.36 102.36 102.36 0.7K
11:50 102.42 102.42 102.38 102.38 5.2K
11:51 102.38 102.41 102.38 102.41 5.1K
11:52 102.35 102.47 102.35 102.47 4.4K
11:53 102.50 102.55 102.50 102.55 4.4K
11:54 102.60 102.66 102.60 102.64 5.5K
11:55 102.64 102.64 102.63 102.63 1.8K
11:56 102.62 102.62 102.59 102.61 1.6K
11:57 102.61 102.61 102.56 102.59 3.7K
11:58 102.61 102.62 102.61 102.62 2.1K
11:59 102.59 102.61 102.56 102.61 2.2K
12:00 102.61 102.61 102.61 102.61 1.7K
12:01 102.61 102.61 102.61 102.61 1.9K
12:02 102.70 102.73 102.70 102.70 5.2K
12:03 102.70 102.72 102.68 102.68 6.4K
12:04 102.68 102.68 102.66 102.66 1.3K
12:05 102.71 102.79 102.70 102.79 10.4K
12:06 102.79 102.94 102.79 102.94 3.6K
12:07 102.96 102.96 102.82 102.82 4.5K
12:08 102.87 102.87 102.82 102.82 1.6K
12:09 102.82 102.82 102.71 102.72 2.8K
12:10 102.71 102.71 102.65 102.65 1.9K
12:11 102.61 102.62 102.61 102.62 2.5K
12:12 102.62 102.66 102.62 102.64 2.0K
12:13 102.62 102.72 102.62 102.67 5.1K
12:14 102.71 102.79 102.71 102.79 2.0K
12:15 102.79 102.80 102.65 102.65 5.8K
12:16 102.65 102.65 102.65 102.65 0.9K
12:17 102.65 102.69 102.65 102.69 0.7K
12:18 102.69 102.77 102.69 102.77 2.8K
12:19 102.77 102.77 102.75 102.77 1.1K
12:20 102.76 102.77 102.76 102.77 1.2K
12:21 102.77 102.77 102.75 102.75 0.7K
12:22 102.75 102.78 102.75 102.75 1.6K
12:23 102.74 102.87 102.74 102.86 8.7K
12:24 102.86 102.88 102.86 102.86 2.8K
12:25 102.87 102.88 102.87 102.88 0.8K
12:26 102.95 102.96 102.92 102.92 4.3K
12:27 102.92 102.92 102.91 102.91 1.0K
12:28 102.90 102.90 102.85 102.85 0.7K
12:29 102.84 102.90 102.84 102.87 4.4K
12:30 102.87 102.90 102.87 102.89 1.1K
12:31 102.89 102.91 102.88 102.91 2.9K
12:32 102.87 102.88 102.87 102.88 1.3K
12:33 102.88 102.90 102.88 102.90 2.8K
12:34 102.87 102.88 102.84 102.84 4.7K
12:35 102.84 102.88 102.84 102.88 1.9K
12:36 102.88 102.88 102.85 102.85 17.5K
12:37 102.85 102.85 102.81 102.85 3.2K
12:38 102.70 102.80 102.70 102.79 9.5K
12:39 102.79 102.79 102.77 102.77 0.6K
12:40 102.77 102.79 102.77 102.79 1.4K
12:41 102.71 102.72 102.65 102.65 5.7K
12:42 102.65 102.65 102.65 102.65 0.4K
12:43 102.70 102.72 102.68 102.68 1.3K
12:44 102.70 102.70 102.65 102.69 5.6K
12:45 102.64 102.71 102.64 102.71 0.7K
12:46 102.64 102.64 102.64 102.64 1.3K
12:47 102.64 102.64 102.63 102.64 1.0K
12:48 102.63 102.69 102.63 102.69 3.9K
12:49 102.69 102.69 102.64 102.64 0.6K
12:50 102.64 102.66 102.64 102.64 1.4K
12:51 102.59 102.80 102.59 102.80 7.3K
12:52 102.76 102.83 102.76 102.83 5.5K
12:53 102.79 102.88 102.79 102.88 5.3K
12:54 102.88 102.96 102.88 102.96 4.0K
12:55 103.07 103.11 103.05 103.07 8.1K
12:56 103.07 103.22 103.07 103.22 2.6K
12:57 103.09 103.22 103.07 103.07 12.1K
12:58 103.07 103.09 103.07 103.08 3.9K
12:59 103.04 103.04 102.99 102.99 2.8K
13:00 102.92 102.99 102.90 102.90 5.7K
13:01 102.84 102.89 102.84 102.87 3.5K
13:02 102.87 102.87 102.75 102.82 3.5K
13:03 102.77 102.84 102.77 102.82 2.4K
13:04 102.86 102.87 102.85 102.87 4.6K
13:05 102.87 102.94 102.87 102.94 4.9K
13:06 102.94 102.94 102.92 102.92 2.4K
13:07 102.82 102.83 102.79 102.83 11.8K
13:08 102.83 102.93 102.83 102.93 2.8K
13:09 102.91 102.93 102.91 102.93 1.5K
13:10 102.93 102.93 102.89 102.89 5.6K
13:11 102.86 102.86 102.84 102.86 3.6K
13:12 102.86 102.87 102.84 102.84 1.4K
13:13 102.84 102.87 102.79 102.79 3.6K
13:14 102.79 102.80 102.75 102.75 2.4K
13:15 102.73 102.73 102.69 102.69 1.3K
13:16 102.69 102.76 102.69 102.74 3.5K
13:17 102.74 102.74 102.71 102.74 1.5K
13:18 102.74 102.74 102.70 102.74 1.4K
13:19 102.72 102.72 102.65 102.65 6.7K
13:20 102.68 102.68 102.60 102.60 5.6K
13:21 102.63 102.63 102.57 102.57 1.2K
13:22 102.57 102.61 102.57 102.61 8.8K
13:23 102.60 102.60 102.51 102.51 6.5K
13:24 102.51 102.56 102.51 102.51 1.0K
13:25 102.50 102.50 102.45 102.45 3.3K
13:26 102.53 102.54 102.45 102.48 2.1K
13:27 102.48 102.48 102.45 102.48 1.0K
13:28 102.48 102.48 102.43 102.44 1.3K
13:29 102.44 102.48 102.44 102.48 0.6K
13:30 102.45 102.48 102.31 102.31 5.3K
13:31 102.31 102.36 102.28 102.28 3.6K
13:32 102.28 102.28 102.26 102.26 3.5K
13:33 102.24 102.25 102.20 102.20 3.6K
13:34 102.20 102.20 102.18 102.18 0.5K
13:35 102.23 102.23 102.18 102.19 1.4K
13:36 102.19 102.24 102.19 102.20 2.2K
13:37 102.20 102.24 102.20 102.23 3.6K
13:38 102.25 102.25 102.20 102.20 7.7K
13:39 102.14 102.18 102.13 102.18 6.4K
13:40 102.19 102.19 102.17 102.17 0.7K
13:41 102.17 102.17 101.99 101.99 7.3K
13:42 102.02 102.10 102.02 102.10 5.6K
13:43 102.10 102.10 102.07 102.07 4.2K
13:44 102.07 102.07 101.97 102.01 4.7K
13:45 102.01 102.01 101.91 101.96 3.9K
13:46 101.96 102.01 101.96 102.00 2.8K
13:47 102.01 102.03 102.01 102.02 3.3K
13:48 102.03 102.05 102.03 102.03 1.7K
13:49 102.06 102.13 102.06 102.12 6.4K
13:50 102.11 102.11 102.08 102.08 3.4K
13:51 102.08 102.08 102.03 102.06 2.0K
13:52 102.06 102.10 102.06 102.10 2.8K
13:53 102.10 102.10 102.07 102.07 1.5K
13:54 102.07 102.12 102.06 102.06 1.0K
13:55 102.06 102.14 102.06 102.10 4.9K
13:56 102.11 102.19 102.11 102.19 4.9K
13:57 102.19 102.19 102.14 102.17 3.4K
13:58 102.17 102.17 102.14 102.14 1.1K
13:59 102.13 102.13 102.06 102.06 4.2K
14:00 102.06 102.10 102.06 102.10 2.8K
14:01 102.09 102.17 102.09 102.17 5.2K
14:02 102.17 102.17 102.17 102.17 1.3K
14:03 102.16 102.16 102.09 102.09 4.1K
14:04 102.09 102.09 102.07 102.08 2.3K
14:05 102.12 102.12 102.06 102.06 2.0K
14:06 102.06 102.08 102.02 102.02 1.9K
14:07 102.02 102.05 101.97 101.97 6.3K
14:08 101.97 102.03 101.96 102.00 15.2K
14:09 101.97 101.97 101.97 101.97 1.9K
14:10 101.97 102.06 101.97 102.06 7.3K
14:11 102.06 102.06 101.99 101.99 4.7K
14:12 101.96 102.07 101.96 102.07 1.7K
14:13 102.07 102.12 102.07 102.12 2.3K
14:14 102.12 102.12 102.09 102.09 1.5K
14:15 102.09 102.13 102.09 102.12 1.4K
14:16 102.12 102.12 102.09 102.09 0.5K
14:17 102.09 102.09 102.05 102.05 1.7K
14:18 102.07 102.13 102.05 102.13 1.5K
14:19 102.09 102.09 102.07 102.07 0.8K
14:20 102.07 102.09 102.05 102.05 1.2K
14:21 102.09 102.09 102.02 102.08 3.4K
14:22 102.08 102.11 102.08 102.08 1.1K
14:23 102.09 102.23 102.09 102.22 7.4K
14:24 102.19 102.19 102.16 102.16 1.8K
14:25 102.17 102.26 102.17 102.24 5.5K
14:26 102.24 102.24 102.20 102.20 0.5K
14:27 102.20 102.20 102.20 102.20 0.8K
14:28 102.19 102.19 102.19 102.19 1.1K
14:29 102.19 102.28 102.19 102.24 1.7K
14:30 102.20 102.25 102.20 102.25 1.6K
14:31 102.25 102.44 102.25 102.44 11.2K
14:32 102.44 102.46 102.36 102.46 5.7K
14:33 102.46 102.46 102.43 102.43 0.3K
14:34 102.46 102.49 102.46 102.49 2.3K
14:35 102.47 102.47 102.44 102.44 2.0K
14:36 102.48 102.48 102.45 102.45 3.6K
14:37 102.44 102.44 102.37 102.40 1.6K
14:38 102.35 102.42 102.35 102.42 1.5K
14:39 102.42 102.42 102.35 102.41 1.9K
14:40 102.41 102.41 102.34 102.39 0.9K
14:41 102.39 102.39 102.37 102.37 1.7K
14:42 102.37 102.37 102.35 102.35 1.6K
14:43 102.36 102.45 102.36 102.45 5.8K
14:44 102.47 102.47 102.44 102.45 1.4K
14:45 102.41 102.50 102.41 102.50 4.0K
14:46 102.50 102.50 102.46 102.46 0.9K
14:47 102.46 102.50 102.46 102.50 1.7K
14:48 102.50 102.52 102.49 102.51 6.1K
14:49 102.51 102.51 102.48 102.48 2.0K
14:50 102.50 102.51 102.46 102.51 9.3K
14:51 102.53 102.53 102.52 102.52 3.0K
14:52 102.54 102.58 102.54 102.58 5.8K
14:53 102.58 102.61 102.56 102.61 3.2K
14:54 102.61 102.61 102.58 102.58 1.2K
14:55 102.58 102.61 102.58 102.61 4.1K
14:56 102.60 102.60 102.55 102.55 4.8K
14:57 102.57 102.60 102.57 102.60 2.6K
14:58 102.60 102.60 102.58 102.58 2.0K
14:59 102.58 102.58 102.53 102.53 2.6K
15:00 102.47 102.50 102.47 102.50 4.1K
15:01 102.51 102.51 102.46 102.46 3.0K
15:02 102.49 102.50 102.45 102.45 2.9K
15:03 102.45 102.47 102.43 102.46 2.3K
15:04 102.46 102.48 102.44 102.44 1.7K
15:05 102.43 102.45 102.43 102.44 2.0K
15:06 102.44 102.51 102.44 102.51 6.8K
15:07 102.51 102.51 102.42 102.48 7.2K
15:08 102.48 102.48 102.48 102.48 2.0K
15:09 102.48 102.52 102.45 102.52 7.3K
15:10 102.52 102.59 102.52 102.59 3.9K
15:11 102.63 102.63 102.63 102.63 2.0K
15:12 102.59 102.62 102.59 102.62 4.7K
15:13 102.62 102.62 102.62 102.62 2.7K
15:14 102.62 102.65 102.62 102.65 6.9K
15:15 102.66 102.68 102.65 102.65 8.5K
15:16 102.67 102.69 102.66 102.67 1.5K
15:17 102.67 102.67 102.62 102.62 4.7K
15:18 102.64 102.66 102.61 102.61 3.7K
15:19 102.61 102.61 102.57 102.57 2.0K
15:20 102.60 102.61 102.58 102.61 9.2K
15:21 102.63 102.73 102.63 102.71 10.2K
15:22 102.71 102.71 102.70 102.70 1.3K
15:23 102.70 102.75 102.70 102.75 4.7K
15:24 102.75 102.76 102.73 102.73 1.7K
15:25 102.75 102.80 102.72 102.76 9.5K
15:26 102.79 102.81 102.79 102.80 5.8K
15:27 102.76 102.81 102.75 102.81 10.9K
15:28 102.81 102.82 102.80 102.82 2.8K
15:29 102.85 102.90 102.84 102.90 8.4K
15:30 102.89 102.93 102.89 102.93 5.0K
15:31 102.95 102.98 102.95 102.97 3.9K
15:32 102.99 103.22 102.99 103.22 13.0K
15:33 103.22 103.22 103.19 103.19 4.6K
15:34 103.21 103.21 103.15 103.15 9.9K
15:35 103.18 103.21 103.14 103.14 9.6K
15:36 103.17 103.17 103.11 103.11 16.3K
15:37 103.03 103.06 103.03 103.06 8.6K
15:38 103.09 103.09 103.07 103.07 8.2K
15:39 103.08 103.12 103.07 103.12 9.6K
15:40 103.12 103.15 103.12 103.15 4.9K
15:41 103.12 103.13 103.10 103.10 13.0K
15:42 103.12 103.13 103.11 103.11 8.8K
15:43 103.20 103.23 103.20 103.20 9.3K
15:44 103.18 103.18 103.10 103.10 7.4K
15:45 103.12 103.19 103.12 103.19 10.1K
15:46 103.17 103.24 103.17 103.24 5.5K
15:47 103.24 103.24 103.17 103.17 9.2K
15:48 103.18 103.18 103.08 103.08 13.6K
15:49 103.08 103.08 103.02 103.05 16.0K
15:50 103.03 103.03 103.02 103.02 12.3K
15:51 103.26 103.27 103.09 103.09 32.1K
15:52 103.10 103.10 103.03 103.03 19.6K
15:53 103.03 103.03 102.91 102.91 30.7K
15:54 102.89 102.89 102.76 102.76 18.7K
15:55 102.73 102.73 102.71 102.71 50.7K
15:56 102.84 102.95 102.84 102.91 21.7K
15:57 102.88 103.04 102.88 103.04 42.6K
15:58 103.01 103.07 103.01 103.03 47.5K
15:59 103.04 103.09 103.04 103.09 41.4K
16:00 103.12 103.12 103.02 103.10 426.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available