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
09:31 102.67 102.69 102.44 102.44 44.9K
09:32 102.44 102.44 102.44 102.44 0.8K
09:33 102.44 102.44 102.33 102.33 0.6K
09:34 102.73 102.73 102.44 102.71 3.5K
09:35 102.71 102.71 102.71 102.71 0.3K
09:36 102.71 102.71 102.56 102.56 1.4K
09:37 102.56 102.62 102.46 102.46 1.9K
09:38 102.45 102.45 102.33 102.38 2.0K
09:39 102.38 102.38 102.38 102.38 1.3K
09:40 102.38 102.38 102.38 102.38 0.4K
09:41 102.38 102.54 102.30 102.30 1.6K
09:42 102.30 102.64 102.15 102.64 1.2K
09:43 102.80 102.80 102.77 102.77 3.8K
09:44 102.77 102.77 102.65 102.65 4.3K
09:45 102.77 102.77 102.59 102.59 0.9K
09:46 102.77 102.77 102.66 102.66 3.5K
09:47 102.66 102.74 102.66 102.74 1.0K
09:48 102.74 102.75 102.52 102.70 6.1K
09:49 102.70 102.70 102.58 102.58 1.1K
09:50 102.58 102.58 102.58 102.58 0.1K
09:51 102.58 102.58 102.55 102.55 0.6K
09:52 102.55 102.55 102.26 102.26 10.2K
09:53 102.26 102.34 102.26 102.34 1.9K
09:54 102.34 102.34 102.34 102.34 1.1K
09:55 102.34 102.34 102.26 102.30 8.2K
09:56 102.30 102.31 102.23 102.31 1.5K
09:57 102.29 102.29 102.29 102.29 3.0K
09:58 102.29 102.29 102.29 102.29 0.7K
09:59 102.29 102.40 102.29 102.35 4.1K
10:00 102.29 102.35 102.29 102.35 3.4K
10:01 102.40 102.40 102.36 102.37 4.8K
10:02 102.35 102.36 102.29 102.29 1.3K
10:03 102.47 102.47 102.38 102.38 13.0K
10:04 102.38 102.38 102.35 102.35 3.7K
10:05 102.51 102.87 102.51 102.87 7.9K
10:06 102.87 102.92 102.87 102.92 0.6K
10:07 102.92 102.92 102.80 102.86 2.7K
10:08 102.86 102.86 102.79 102.79 1.7K
10:09 102.79 102.94 102.79 102.94 0.8K
10:10 102.99 103.12 102.99 103.08 4.2K
10:11 103.08 103.08 102.98 102.98 4.9K
10:12 102.98 103.16 102.98 103.10 2.0K
10:13 103.10 103.34 103.10 103.34 1.0K
10:14 103.30 103.42 103.27 103.42 2.6K
10:15 103.42 103.42 103.35 103.35 1.5K
10:16 103.35 103.35 103.30 103.30 4.1K
10:17 103.30 103.30 103.30 103.30 0.2K
10:18 103.37 103.37 103.11 103.11 2.1K
10:19 103.11 103.15 103.07 103.07 2.6K
10:20 103.07 103.17 103.05 103.05 2.8K
10:21 103.05 103.07 103.02 103.02 1.6K
10:22 103.02 103.02 103.02 103.02 0.4K
10:23 103.02 103.02 102.91 102.97 5.0K
10:24 102.97 103.05 102.97 103.02 5.4K
10:25 103.03 103.08 103.03 103.03 5.0K
10:26 103.03 103.11 103.03 103.07 2.1K
10:27 103.07 103.07 103.02 103.02 0.4K
10:28 103.01 103.01 102.83 102.83 2.6K
10:29 102.83 102.83 102.73 102.77 2.4K
10:30 102.77 102.77 102.77 102.77 0.5K
10:31 102.77 102.88 102.77 102.88 1.5K
10:32 102.88 102.88 102.88 102.88 0.3K
10:33 102.88 102.88 102.69 102.69 2.7K
10:34 102.69 102.70 102.63 102.63 1.8K
10:35 102.63 102.67 102.63 102.67 1.3K
10:36 102.67 102.76 102.67 102.76 1.8K
10:37 102.76 102.76 102.75 102.75 0.9K
10:38 102.83 102.83 102.77 102.79 1.6K
10:39 102.79 102.79 102.79 102.79 0.8K
10:40 102.79 102.79 102.64 102.64 1.6K
10:41 102.64 102.72 102.64 102.72 1.7K
10:42 102.74 102.80 102.74 102.80 2.7K
10:43 102.86 102.86 102.84 102.84 2.0K
10:44 102.82 102.82 102.72 102.72 3.1K
10:45 102.70 102.73 102.67 102.67 1.5K
10:46 102.72 102.72 102.72 102.72 0.4K
10:47 102.72 102.77 102.72 102.77 0.6K
10:48 102.77 102.84 102.75 102.75 0.6K
10:49 102.77 102.77 102.67 102.67 4.2K
10:50 102.72 102.77 102.72 102.77 5.5K
10:51 102.79 102.79 102.72 102.72 11.1K
10:52 102.72 102.76 102.67 102.76 1.6K
10:53 102.71 102.76 102.71 102.75 0.5K
10:54 102.71 102.75 102.52 102.52 36.9K
10:55 102.55 102.59 102.52 102.52 4.7K
10:56 102.52 102.61 102.52 102.56 3.3K
10:57 102.50 102.63 102.50 102.63 11.2K
10:58 102.68 102.72 102.68 102.72 1.9K
10:59 102.72 102.76 102.72 102.76 0.8K
11:00 102.76 102.80 102.73 102.73 3.0K
11:01 102.74 102.74 102.72 102.72 1.0K
11:02 102.77 102.84 102.77 102.84 1.3K
11:03 102.84 102.86 102.81 102.81 0.8K
11:04 102.81 102.81 102.76 102.79 3.2K
11:05 102.85 102.85 102.78 102.85 1.7K
11:06 102.85 102.85 102.84 102.84 0.9K
11:07 102.84 102.84 102.72 102.72 1.3K
11:08 102.72 102.80 102.72 102.80 1.7K
11:09 102.86 102.86 102.86 102.86 0.5K
11:10 102.76 102.76 102.64 102.64 2.6K
11:11 102.65 102.65 102.51 102.51 1.7K
11:12 102.56 102.56 102.56 102.56 1.6K
11:13 102.67 102.69 102.61 102.69 9.8K
11:14 102.69 102.84 102.69 102.84 7.1K
11:15 102.89 102.97 102.89 102.93 9.0K
11:16 103.01 103.01 102.86 102.86 6.3K
11:17 102.86 102.91 102.86 102.87 1.1K
11:18 102.93 102.93 102.88 102.91 1.9K
11:19 102.89 102.89 102.89 102.89 0.4K
11:20 102.89 102.89 102.88 102.88 1.4K
11:21 102.93 102.93 102.81 102.87 2.0K
11:22 102.87 102.93 102.87 102.87 1.5K
11:23 102.87 102.88 102.81 102.81 1.4K
11:24 102.87 102.90 102.86 102.86 1.1K
11:25 103.00 103.03 102.96 103.03 10.2K
11:26 103.03 103.03 102.76 102.76 5.3K
11:27 102.76 102.79 102.73 102.73 5.3K
11:28 102.73 102.82 102.73 102.82 4.8K
11:29 102.83 102.84 102.82 102.84 3.0K
11:30 102.88 102.88 102.83 102.83 2.9K
11:31 102.83 102.85 102.81 102.85 1.5K
11:32 102.85 102.85 102.85 102.85 0.8K
11:33 102.87 102.87 102.81 102.82 2.5K
11:34 102.82 102.86 102.82 102.86 1.1K
11:35 102.83 102.83 102.80 102.80 3.9K
11:36 102.80 102.85 102.80 102.85 4.7K
11:37 102.78 102.78 102.77 102.77 2.3K
11:38 102.77 102.77 102.75 102.76 2.6K
11:39 102.76 102.76 102.76 102.76 0.5K
11:40 102.76 102.76 102.76 102.76 0.3K
11:41 102.75 102.75 102.69 102.69 0.6K
11:42 102.69 102.72 102.69 102.72 0.9K
11:43 102.68 102.68 102.63 102.63 1.1K
11:44 102.68 102.70 102.57 102.64 9.1K
11:45 102.64 102.66 102.58 102.58 3.4K
11:46 102.58 102.66 102.58 102.66 1.0K
11:47 102.62 102.68 102.58 102.64 3.7K
11:48 102.58 102.64 102.58 102.64 2.4K
11:49 102.56 102.58 102.53 102.58 2.5K
11:50 102.61 102.61 102.59 102.59 2.6K
11:51 102.61 102.61 102.58 102.58 3.5K
11:52 102.58 102.62 102.58 102.62 1.4K
11:53 102.62 102.73 102.62 102.73 5.5K
11:54 102.75 102.82 102.75 102.82 1.9K
11:55 102.82 102.82 102.81 102.82 2.3K
11:56 102.84 102.91 102.84 102.90 5.1K
11:57 102.88 102.88 102.87 102.87 2.3K
11:58 102.87 102.87 102.87 102.87 1.5K
11:59 102.97 102.99 102.97 102.99 1.0K
12:00 102.97 102.97 102.96 102.96 1.1K
12:01 102.93 102.98 102.93 102.93 1.3K
12:02 102.93 102.93 102.87 102.87 2.7K
12:03 102.87 102.97 102.87 102.97 3.8K
12:04 102.97 102.97 102.93 102.93 0.9K
12:05 102.88 102.96 102.88 102.96 1.3K
12:06 102.96 103.04 102.96 103.04 2.4K
12:07 103.04 103.04 103.00 103.00 0.4K
12:08 103.00 103.04 103.00 103.04 0.4K
12:09 103.04 103.05 103.00 103.00 1.2K
12:10 103.00 103.00 102.88 102.89 3.1K
12:11 102.89 102.89 102.89 102.89 0.6K
12:12 102.87 102.87 102.80 102.83 2.1K
12:13 102.83 102.87 102.83 102.84 1.2K
12:14 102.88 102.88 102.83 102.83 1.3K
12:15 102.83 102.86 102.83 102.86 1.9K
12:16 102.86 102.86 102.83 102.83 1.2K
12:17 102.83 102.83 102.75 102.77 12.7K
12:18 102.75 102.75 102.65 102.65 3.5K
12:19 102.59 102.59 102.51 102.51 5.5K
12:20 102.44 102.44 102.39 102.42 2.5K
12:21 102.42 102.42 102.41 102.41 0.9K
12:22 102.38 102.39 102.38 102.38 1.6K
12:23 102.38 102.53 102.38 102.53 5.2K
12:24 102.56 102.57 102.56 102.57 0.6K
12:25 102.57 102.57 102.52 102.52 1.0K
12:26 102.52 102.52 102.51 102.51 0.8K
12:27 102.51 102.51 102.47 102.51 0.9K
12:28 102.51 102.54 102.51 102.54 3.0K
12:29 102.47 102.52 102.47 102.52 15.1K
12:30 102.51 102.52 102.51 102.52 1.7K
12:31 102.51 102.52 102.33 102.33 4.7K
12:32 102.33 102.33 102.33 102.33 0.4K
12:33 102.33 102.37 102.33 102.37 1.9K
12:34 102.37 102.37 102.34 102.36 0.6K
12:35 102.35 102.35 102.30 102.33 1.5K
12:36 102.33 102.33 102.26 102.30 9.0K
12:37 102.27 102.29 102.27 102.29 16.8K
12:38 102.35 102.35 102.22 102.22 7.8K
12:39 102.22 102.27 102.21 102.25 2.1K
12:40 102.24 102.24 102.19 102.19 2.8K
12:41 102.19 102.19 102.14 102.14 1.9K
12:42 102.14 102.22 102.14 102.19 2.4K
12:43 102.19 102.21 102.16 102.21 1.1K
12:44 102.21 102.29 102.21 102.28 4.2K
12:45 102.30 102.37 102.30 102.37 2.1K
12:46 102.37 102.37 102.24 102.24 1.7K
12:47 102.19 102.19 102.19 102.19 1.0K
12:48 102.15 102.19 102.15 102.17 1.8K
12:49 102.14 102.19 102.13 102.13 2.2K
12:50 102.21 102.21 102.05 102.05 3.4K
12:51 102.10 102.13 102.07 102.07 4.4K
12:52 102.05 102.07 102.05 102.07 9.4K
12:53 102.07 102.15 102.07 102.14 3.5K
12:54 102.14 102.14 102.02 102.02 5.1K
12:55 102.02 102.10 102.02 102.08 4.2K
12:56 102.08 102.11 101.99 101.99 14.3K
12:57 101.93 101.94 101.80 101.82 4.7K
12:58 101.82 101.83 101.82 101.83 1.8K
12:59 101.83 101.84 101.81 101.81 1.1K
13:00 101.74 101.88 101.74 101.78 6.0K
13:01 101.78 101.83 101.78 101.80 4.0K
13:02 101.78 101.78 101.76 101.76 4.3K
13:03 101.75 101.81 101.75 101.81 3.9K
13:04 101.77 101.77 101.54 101.61 59.5K
13:05 101.69 101.70 101.64 101.64 12.4K
13:06 101.64 101.83 101.64 101.83 6.7K
13:07 101.83 101.90 101.69 101.69 10.5K
13:08 101.69 101.76 101.62 101.76 23.7K
13:09 101.76 101.92 101.76 101.92 4.0K
13:10 101.86 101.86 101.70 101.73 2.6K
13:11 101.73 101.73 101.73 101.73 0.5K
13:12 101.77 101.79 101.75 101.75 1.8K
13:13 101.75 101.75 101.73 101.73 0.4K
13:14 101.70 101.76 101.70 101.72 3.6K
13:15 101.72 101.78 101.72 101.78 2.8K
13:16 101.78 101.82 101.78 101.82 0.8K
13:17 101.81 101.81 101.75 101.81 1.4K
13:18 101.73 101.75 101.73 101.74 3.0K
13:19 101.74 101.74 101.70 101.70 0.3K
13:20 101.63 101.64 101.63 101.64 1.9K
13:21 101.64 101.64 101.63 101.63 0.3K
13:22 101.61 101.64 101.61 101.64 3.1K
13:23 101.63 101.63 101.54 101.57 5.8K
13:24 101.57 101.63 101.57 101.63 2.9K
13:25 101.61 101.61 101.61 101.61 0.4K
13:26 101.61 101.61 101.55 101.55 2.2K
13:27 101.55 101.55 101.53 101.53 1.2K
13:28 101.51 101.61 101.49 101.61 9.4K
13:29 101.62 101.63 101.62 101.63 2.3K
13:30 101.64 101.64 101.56 101.56 3.3K
13:31 101.56 101.56 101.54 101.54 1.0K
13:32 101.54 101.54 101.50 101.50 2.3K
13:33 101.50 101.54 101.48 101.48 2.3K
13:34 101.46 101.46 101.29 101.29 25.6K
13:35 101.23 101.23 100.96 101.05 67.8K
13:36 101.03 101.16 101.02 101.16 7.8K
13:37 101.16 101.26 101.16 101.26 2.2K
13:38 101.26 101.31 101.26 101.28 2.0K
13:39 101.33 101.36 101.30 101.30 9.1K
13:40 101.39 101.40 101.32 101.32 4.1K
13:41 101.32 101.33 101.28 101.28 2.1K
13:42 101.32 101.32 101.28 101.28 0.8K
13:43 101.28 101.33 101.28 101.33 3.2K
13:44 101.33 101.33 101.29 101.30 3.5K
13:45 101.30 101.30 101.30 101.30 1.7K
13:46 101.29 101.31 101.29 101.31 4.0K
13:47 101.31 101.32 101.28 101.28 1.9K
13:48 101.28 101.34 101.28 101.34 0.7K
13:49 101.34 101.34 101.14 101.14 2.2K
13:50 101.25 101.25 101.21 101.21 3.0K
13:51 101.21 101.29 101.21 101.29 3.5K
13:52 101.29 101.33 101.29 101.29 1.1K
13:53 101.28 101.33 101.28 101.32 1.3K
13:54 101.23 101.35 101.23 101.35 6.0K
13:55 101.35 101.35 101.30 101.30 1.1K
13:56 101.30 101.30 101.30 101.30 2.2K
13:57 101.28 101.28 101.23 101.24 3.9K
13:58 101.22 101.22 101.12 101.15 3.3K
13:59 101.15 101.15 101.09 101.10 3.7K
14:00 101.10 101.10 101.10 101.10 1.1K
14:01 101.10 101.19 101.10 101.19 2.8K
14:02 101.16 101.18 101.14 101.14 3.7K
14:03 101.14 101.14 101.14 101.14 1.0K
14:04 101.14 101.14 101.13 101.13 1.1K
14:05 101.10 101.10 101.05 101.08 5.1K
14:06 101.08 101.13 101.08 101.08 1.3K
14:07 101.07 101.15 101.07 101.15 2.5K
14:08 101.15 101.15 101.01 101.01 7.6K
14:09 101.01 101.03 100.98 101.03 5.4K
14:10 101.05 101.07 100.96 100.96 3.7K
14:11 100.94 100.99 100.94 100.96 2.2K
14:12 100.96 100.96 100.91 100.95 7.0K
14:13 100.93 101.05 100.90 101.05 12.3K
14:14 101.05 101.12 101.05 101.09 7.2K
14:15 101.20 101.24 101.20 101.20 6.0K
14:16 101.20 101.27 101.20 101.27 2.5K
14:17 101.14 101.14 100.98 101.05 6.5K
14:18 100.97 101.02 100.97 100.99 5.0K
14:19 100.99 100.99 100.96 100.96 3.9K
14:20 100.97 100.97 100.97 100.97 2.2K
14:21 100.93 100.93 100.80 100.80 5.9K
14:22 100.81 100.81 100.81 100.81 2.5K
14:23 100.77 100.77 100.76 100.76 5.9K
14:24 100.78 100.79 100.71 100.79 2.0K
14:25 100.71 100.85 100.71 100.85 5.3K
14:26 100.85 100.85 100.80 100.81 1.6K
14:27 100.85 100.85 100.78 100.78 7.3K
14:28 100.69 100.94 100.69 100.94 24.8K
14:29 100.98 100.98 100.87 100.87 2.1K
14:30 100.87 100.87 100.56 100.56 6.2K
14:31 100.71 100.79 100.71 100.79 3.5K
14:32 100.93 100.94 100.77 100.77 3.9K
14:33 100.77 100.87 100.77 100.87 2.2K
14:34 100.87 100.88 100.86 100.88 5.6K
14:35 100.77 100.80 100.77 100.79 2.3K
14:36 100.79 100.84 100.74 100.74 6.4K
14:37 100.74 100.78 100.74 100.78 3.4K
14:38 100.72 100.72 100.72 100.72 2.7K
14:39 100.60 100.62 100.59 100.62 3.9K
14:40 100.62 100.68 100.62 100.68 1.6K
14:41 100.68 100.68 100.60 100.63 3.3K
14:42 100.63 100.63 100.60 100.60 3.4K
14:43 100.65 100.65 100.56 100.56 3.4K
14:44 100.57 100.67 100.57 100.67 5.5K
14:45 100.67 100.74 100.63 100.74 4.0K
14:46 100.74 100.74 100.65 100.65 3.4K
14:47 100.60 100.64 100.60 100.60 3.3K
14:48 100.60 100.62 100.58 100.58 9.1K
14:49 100.58 100.58 100.54 100.54 3.1K
14:50 100.56 100.58 100.51 100.51 6.0K
14:51 100.58 100.63 100.55 100.63 8.6K
14:52 100.63 100.69 100.60 100.69 3.3K
14:53 100.69 100.69 100.60 100.60 2.2K
14:54 100.60 100.67 100.60 100.67 2.3K
14:55 100.68 100.68 100.62 100.68 9.9K
14:56 100.68 100.76 100.68 100.72 2.0K
14:57 100.78 100.78 100.75 100.75 1.8K
14:58 100.77 100.77 100.75 100.75 2.3K
14:59 100.75 100.75 100.64 100.68 7.4K
15:00 100.67 100.73 100.66 100.73 8.6K
15:01 100.70 100.70 100.64 100.70 6.4K
15:02 100.70 100.70 100.60 100.60 4.7K
15:03 100.60 100.61 100.60 100.61 1.5K
15:04 100.61 100.68 100.61 100.68 6.3K
15:05 100.72 100.73 100.70 100.73 2.7K
15:06 100.69 100.75 100.69 100.75 1.9K
15:07 100.75 100.91 100.75 100.91 7.7K
15:08 100.95 100.95 100.89 100.89 0.8K
15:09 100.89 100.89 100.88 100.88 9.1K
15:10 100.88 100.94 100.86 100.94 14.2K
15:11 100.93 100.94 100.90 100.91 6.4K
15:12 100.91 100.91 100.89 100.89 1.7K
15:13 100.89 100.98 100.89 100.98 6.3K
15:14 100.98 101.01 100.98 101.00 6.9K
15:15 101.00 101.04 101.00 101.00 1.5K
15:16 101.04 101.08 101.04 101.08 3.2K
15:17 101.08 101.08 100.94 100.94 5.5K
15:18 100.94 100.95 100.90 100.90 4.5K
15:19 100.96 101.03 100.90 101.03 5.7K
15:20 101.03 101.05 101.03 101.04 1.7K
15:21 100.98 101.11 100.98 101.11 7.0K
15:22 101.11 101.16 101.11 101.14 2.7K
15:23 101.14 101.14 101.14 101.14 0.3K
15:24 101.17 101.20 101.16 101.20 3.5K
15:25 101.27 101.30 101.27 101.30 4.1K
15:26 101.26 101.27 101.23 101.23 5.6K
15:27 101.23 101.23 101.19 101.19 4.7K
15:28 101.19 101.21 101.19 101.20 2.4K
15:29 101.19 101.22 101.19 101.21 6.2K
15:30 101.21 101.23 101.19 101.23 7.3K
15:31 101.25 101.30 101.25 101.30 2.5K
15:32 101.30 101.33 101.30 101.33 0.9K
15:33 101.33 101.36 101.33 101.35 4.2K
15:34 101.36 101.36 101.36 101.36 1.6K
15:35 101.37 101.37 101.35 101.35 6.7K
15:36 101.34 101.34 101.32 101.33 3.4K
15:37 101.30 101.37 101.30 101.37 6.2K
15:38 101.36 101.37 101.27 101.30 6.1K
15:39 101.30 101.33 101.30 101.31 1.8K
15:40 101.33 101.35 101.32 101.35 5.8K
15:41 101.35 101.38 101.35 101.38 1.8K
15:42 101.37 101.37 101.30 101.33 7.6K
15:43 101.33 101.33 101.28 101.29 5.6K
15:44 101.29 101.39 101.29 101.39 5.7K
15:45 101.42 101.42 101.36 101.36 9.7K
15:46 101.32 101.33 101.32 101.32 3.4K
15:47 101.32 101.32 101.29 101.29 7.5K
15:48 101.29 101.29 101.22 101.28 13.8K
15:49 101.28 101.32 101.28 101.31 5.6K
15:50 101.31 101.37 101.31 101.37 10.9K
15:51 101.47 101.50 101.41 101.41 17.8K
15:52 101.43 101.59 101.40 101.59 17.9K
15:53 101.57 101.62 101.57 101.62 20.3K
15:54 101.60 101.60 101.45 101.45 22.4K
15:55 101.40 101.42 101.30 101.39 45.3K
15:56 101.58 101.58 101.26 101.26 35.7K
15:57 101.27 101.27 101.08 101.08 57.8K
15:58 101.05 101.05 100.88 100.88 48.1K
15:59 100.91 100.91 100.85 100.88 69.5K
16:00 100.88 100.90 100.82 100.85 574.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available