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
09:31 102.57 102.60 99.96 102.30 172.1K
09:32 101.62 101.62 101.29 101.43 38.4K
09:33 101.43 101.98 101.43 101.98 1.4K
09:34 102.04 102.64 102.04 102.36 12.4K
09:35 102.55 102.81 102.31 102.81 38.8K
09:36 103.19 103.20 103.06 103.15 22.3K
09:37 103.23 103.40 103.23 103.40 22.0K
09:38 103.40 103.50 103.35 103.50 1.7K
09:39 103.37 103.38 103.18 103.18 15.4K
09:40 102.86 102.86 102.65 102.67 9.1K
09:41 102.61 102.61 102.41 102.41 15.4K
09:42 102.35 102.40 102.24 102.38 44.7K
09:43 102.29 102.29 102.17 102.20 14.7K
09:44 102.27 102.27 102.14 102.19 41.6K
09:45 102.16 102.16 102.16 102.16 1.9K
09:46 102.16 102.73 102.16 102.73 6.1K
09:47 102.93 103.06 102.93 102.99 12.7K
09:48 103.06 103.08 102.95 103.06 5.3K
09:49 103.07 103.07 102.84 102.84 9.7K
09:50 102.82 102.92 102.82 102.92 1.2K
09:51 102.84 102.93 102.74 102.87 31.6K
09:52 102.76 102.86 102.66 102.86 9.1K
09:53 103.05 103.05 103.02 103.02 1.7K
09:54 102.89 102.89 102.74 102.78 7.1K
09:55 102.78 102.78 102.66 102.70 1.8K
09:56 102.59 102.66 102.59 102.65 8.4K
09:57 102.55 102.66 102.55 102.59 15.9K
09:58 102.69 102.69 102.28 102.28 58.6K
09:59 102.19 102.24 102.14 102.20 23.2K
10:00 102.27 102.27 101.97 101.97 14.0K
10:01 101.77 101.77 101.31 101.31 9.4K
10:02 101.38 101.38 101.21 101.31 55.8K
10:03 101.38 101.64 101.38 101.62 4.7K
10:04 101.66 101.87 101.48 101.80 51.3K
10:05 101.80 101.98 101.65 101.98 3.9K
10:06 101.98 102.48 101.98 102.43 20.5K
10:07 102.43 102.56 102.39 102.56 25.5K
10:08 102.56 102.56 102.25 102.32 17.4K
10:09 102.29 102.30 102.12 102.13 12.0K
10:10 102.13 102.29 102.13 102.29 8.4K
10:11 102.30 102.36 102.15 102.36 13.0K
10:12 102.33 102.46 102.33 102.33 7.5K
10:13 102.40 102.50 102.40 102.50 12.6K
10:14 102.52 102.72 102.52 102.70 17.8K
10:15 102.69 102.74 102.54 102.62 8.8K
10:16 102.62 102.73 102.55 102.73 7.9K
10:17 102.65 102.77 102.58 102.66 9.0K
10:18 102.66 102.76 102.66 102.67 10.0K
10:19 102.64 103.00 102.64 103.00 36.2K
10:20 102.88 102.88 102.78 102.83 5.0K
10:21 102.79 102.79 102.57 102.76 2.9K
10:22 102.63 102.63 102.47 102.54 6.4K
10:23 102.54 102.90 102.54 102.90 9.2K
10:24 102.83 102.99 102.83 102.99 12.0K
10:25 103.07 103.07 103.02 103.02 7.0K
10:26 103.02 103.02 102.90 102.90 6.1K
10:27 102.91 103.10 102.91 103.03 4.4K
10:28 103.02 103.02 103.01 103.01 5.6K
10:29 103.27 103.28 103.15 103.15 6.7K
10:30 103.42 103.42 103.26 103.26 11.7K
10:31 103.30 103.32 103.00 103.00 6.6K
10:32 102.97 103.03 102.96 103.03 4.6K
10:33 103.03 103.03 102.79 102.84 4.4K
10:34 102.77 102.79 102.64 102.71 7.7K
10:35 102.68 102.70 102.52 102.52 8.2K
10:36 102.52 102.52 102.29 102.35 7.9K
10:37 102.35 102.53 102.35 102.45 3.0K
10:38 102.45 102.47 102.40 102.40 1.9K
10:39 102.50 102.66 102.43 102.46 11.9K
10:40 102.48 102.48 102.48 102.48 1.7K
10:41 102.48 102.48 102.36 102.36 2.9K
10:42 102.40 102.40 102.32 102.34 0.8K
10:43 102.48 102.48 102.28 102.28 5.3K
10:44 102.28 102.35 102.28 102.33 3.4K
10:45 102.33 102.54 102.33 102.35 6.3K
10:46 102.35 102.35 102.35 102.35 0.8K
10:47 102.35 102.35 102.24 102.24 1.8K
10:48 102.24 102.48 102.24 102.48 1.6K
10:49 102.48 102.48 102.48 102.48 0.4K
10:50 102.48 102.48 102.39 102.39 4.0K
10:51 102.39 102.44 102.35 102.35 1.9K
10:52 102.39 102.50 102.37 102.50 1.6K
10:53 102.31 102.31 102.29 102.31 1.1K
10:54 102.26 102.27 102.26 102.27 5.8K
10:55 102.27 102.34 102.19 102.34 2.7K
10:56 102.34 102.34 102.24 102.25 1.3K
10:57 102.24 102.24 102.14 102.20 3.5K
10:58 102.20 102.20 102.08 102.10 6.8K
10:59 102.10 102.10 102.04 102.04 1.4K
11:00 102.02 102.02 101.91 101.91 3.9K
11:01 101.91 102.10 101.90 101.96 14.1K
11:02 101.96 102.05 101.87 101.87 4.3K
11:03 101.87 101.87 101.73 101.78 3.7K
11:04 101.72 101.72 101.69 101.69 1.9K
11:05 101.69 101.85 101.69 101.84 2.2K
11:06 101.78 101.78 101.72 101.72 8.2K
11:07 101.80 101.80 101.80 101.80 1.5K
11:08 101.46 101.57 101.46 101.57 20.8K
11:09 101.57 101.57 101.46 101.46 3.2K
11:10 101.48 101.48 101.33 101.37 5.3K
11:11 101.48 101.68 101.48 101.68 19.4K
11:12 101.64 101.69 101.59 101.59 10.4K
11:13 101.66 101.82 101.66 101.80 21.3K
11:14 101.80 101.80 101.61 101.61 13.7K
11:15 101.61 101.62 101.53 101.53 10.0K
11:16 101.52 101.63 101.52 101.63 1.7K
11:17 101.49 101.65 101.49 101.62 5.7K
11:18 101.55 101.62 101.53 101.53 3.7K
11:19 101.53 101.53 101.53 101.53 1.1K
11:20 101.53 101.53 101.48 101.48 0.6K
11:21 101.49 101.63 101.49 101.63 9.2K
11:22 101.61 101.61 101.61 101.61 9.2K
11:23 101.61 101.61 101.55 101.55 3.1K
11:24 101.55 101.55 101.55 101.55 0.4K
11:25 101.55 101.64 101.45 101.64 2.2K
11:26 101.64 101.64 101.45 101.54 3.5K
11:27 101.54 101.54 101.38 101.38 3.0K
11:28 101.35 101.41 101.28 101.41 13.5K
11:29 101.41 101.43 101.37 101.37 9.5K
11:30 101.37 101.44 101.37 101.42 125.3K
11:31 101.42 101.56 101.40 101.56 2.5K
11:32 101.61 101.80 101.61 101.80 3.9K
11:33 101.83 101.85 101.83 101.85 5.1K
11:34 102.02 102.02 101.92 101.92 7.7K
11:35 101.93 101.93 101.92 101.92 1.3K
11:36 101.92 101.94 101.86 101.94 2.3K
11:37 101.92 101.98 101.92 101.98 3.7K
11:38 101.99 101.99 101.85 101.85 6.1K
11:39 101.90 102.00 101.85 101.85 3.6K
11:40 101.85 101.93 101.85 101.93 1.1K
11:41 101.93 101.94 101.93 101.94 0.9K
11:42 101.94 101.94 101.94 101.94 2.2K
11:43 101.94 101.94 101.74 101.74 2.1K
11:44 101.64 101.82 101.64 101.82 8.7K
11:45 101.87 101.93 101.87 101.90 5.4K
11:46 101.90 101.90 101.90 101.90 1.3K
11:47 101.99 102.08 101.97 102.08 9.0K
11:48 102.09 102.09 101.95 101.95 4.4K
11:49 101.95 101.95 101.95 101.95 5.3K
11:50 101.95 102.04 101.95 102.02 2.7K
11:51 102.02 102.03 101.95 102.01 3.7K
11:52 102.01 102.01 101.83 101.83 5.3K
11:53 101.83 101.88 101.80 101.80 9.3K
11:54 101.82 101.82 101.80 101.80 1.8K
11:55 101.80 101.87 101.80 101.81 22.2K
11:56 101.84 101.84 101.84 101.84 1.0K
11:57 101.84 101.85 101.84 101.85 0.9K
11:58 101.85 101.86 101.83 101.83 3.7K
11:59 101.77 101.77 101.77 101.77 3.0K
12:00 101.68 101.75 101.68 101.75 3.2K
12:01 101.75 101.79 101.70 101.70 1.8K
12:02 101.70 101.87 101.70 101.87 4.9K
12:03 101.91 102.06 101.91 102.06 5.1K
12:04 102.06 102.07 102.06 102.07 2.1K
12:05 102.07 102.24 102.07 102.18 10.3K
12:06 102.18 102.18 102.05 102.05 3.2K
12:07 102.04 102.07 101.98 101.99 4.0K
12:08 101.99 101.99 101.94 101.94 1.0K
12:09 101.94 101.94 101.94 101.94 0.3K
12:10 101.94 102.05 101.90 102.05 8.3K
12:11 102.05 102.05 101.97 101.97 4.8K
12:12 101.95 102.03 101.95 102.03 10.0K
12:13 102.17 102.17 101.95 102.00 11.3K
12:14 102.00 102.06 102.00 102.06 1.8K
12:15 102.07 102.07 102.03 102.03 3.5K
12:16 102.01 102.03 101.91 101.91 4.1K
12:17 101.91 101.91 101.69 101.69 6.7K
12:18 101.66 101.71 101.66 101.71 2.3K
12:19 101.71 101.71 101.62 101.62 1.8K
12:20 101.62 101.67 101.62 101.67 0.5K
12:21 101.67 101.74 101.66 101.74 2.8K
12:22 101.72 101.72 101.72 101.72 2.3K
12:23 101.79 101.85 101.79 101.85 1.6K
12:24 101.86 101.86 101.86 101.86 3.0K
12:25 101.86 101.89 101.86 101.89 1.2K
12:26 101.89 101.97 101.89 101.97 1.9K
12:27 101.97 102.05 101.97 102.05 3.5K
12:28 102.05 102.16 102.05 102.16 3.5K
12:29 102.16 102.16 102.14 102.14 5.3K
12:30 102.14 102.28 102.14 102.28 3.4K
12:31 102.28 102.39 102.28 102.39 5.3K
12:32 102.26 102.41 102.26 102.41 2.8K
12:33 102.41 102.49 102.41 102.49 1.2K
12:34 102.52 102.60 102.52 102.60 11.7K
12:35 102.60 102.60 102.60 102.60 3.2K
12:36 102.60 102.73 102.60 102.73 2.2K
12:37 102.73 102.73 102.72 102.73 7.8K
12:38 102.77 102.82 102.77 102.77 4.5K
12:39 102.77 102.77 102.73 102.77 1.7K
12:40 102.77 102.80 102.68 102.68 7.1K
12:41 102.69 102.69 102.64 102.67 3.8K
12:42 102.61 102.61 102.37 102.37 5.3K
12:43 102.37 102.37 102.33 102.33 0.7K
12:44 102.33 102.43 102.33 102.43 1.7K
12:45 102.43 102.43 102.27 102.34 1.8K
12:46 102.34 102.57 102.34 102.57 5.5K
12:47 102.57 102.67 102.57 102.67 0.9K
12:48 102.67 102.67 102.64 102.64 3.1K
12:49 102.64 102.64 102.59 102.63 1.1K
12:50 102.63 102.63 102.63 102.63 0.6K
12:51 102.63 102.65 102.54 102.54 3.0K
12:52 102.54 102.56 102.54 102.56 0.2K
12:53 102.56 102.61 102.56 102.56 3.6K
12:54 102.56 102.65 102.56 102.64 1.9K
12:55 102.65 102.65 102.62 102.62 1.6K
12:56 102.62 102.71 102.62 102.69 6.0K
12:57 102.63 102.63 102.61 102.63 2.6K
12:58 102.63 102.68 102.62 102.68 3.5K
12:59 102.61 102.63 102.59 102.63 4.4K
13:00 102.63 102.63 102.46 102.46 3.1K
13:01 102.51 102.59 102.51 102.59 1.9K
13:02 102.59 102.75 102.59 102.75 14.8K
13:03 102.74 102.89 102.74 102.89 7.3K
13:04 102.89 102.97 102.89 102.96 6.6K
13:05 102.94 102.94 102.81 102.84 10.4K
13:06 102.80 102.91 102.80 102.90 4.7K
13:07 102.94 102.97 102.94 102.96 8.5K
13:08 102.96 103.10 102.96 103.10 12.0K
13:09 103.04 103.13 103.04 103.11 5.8K
13:10 103.15 103.19 103.09 103.19 8.2K
13:11 103.18 103.18 103.11 103.17 4.4K
13:12 103.18 103.23 103.18 103.23 2.8K
13:13 103.24 103.31 103.24 103.31 9.7K
13:14 103.33 103.42 103.33 103.40 9.6K
13:15 103.41 103.55 103.34 103.34 11.0K
13:16 103.37 103.47 103.37 103.47 1.9K
13:17 103.47 103.51 103.43 103.43 2.1K
13:18 103.45 103.46 103.42 103.42 3.5K
13:19 103.42 103.50 103.36 103.50 4.2K
13:20 103.58 103.59 103.58 103.59 4.4K
13:21 103.56 103.57 103.53 103.53 5.2K
13:22 103.49 103.57 103.49 103.57 2.0K
13:23 103.57 103.68 103.57 103.68 7.5K
13:24 103.63 103.70 103.61 103.70 6.1K
13:25 103.70 103.73 103.68 103.69 3.4K
13:26 103.72 103.74 103.72 103.74 1.9K
13:27 103.74 103.74 103.70 103.70 5.2K
13:28 103.63 103.66 103.63 103.64 2.8K
13:29 103.63 103.75 103.62 103.75 9.8K
13:30 103.75 103.78 103.75 103.78 2.7K
13:31 103.73 103.81 103.73 103.77 3.8K
13:32 103.77 103.83 103.77 103.82 4.4K
13:33 103.82 103.82 103.78 103.79 1.9K
13:34 103.79 103.79 103.67 103.67 5.1K
13:35 103.68 103.84 103.68 103.84 3.3K
13:36 103.84 103.84 103.71 103.77 4.5K
13:37 103.77 103.84 103.75 103.75 4.0K
13:38 103.75 103.79 103.75 103.77 3.6K
13:39 103.75 103.75 103.68 103.74 1.5K
13:40 103.74 103.77 103.73 103.73 1.9K
13:41 103.71 103.71 103.67 103.70 1.9K
13:42 103.71 103.71 103.67 103.67 6.3K
13:43 103.67 103.80 103.67 103.80 4.4K
13:44 103.79 103.82 103.78 103.79 7.1K
13:45 103.72 103.75 103.68 103.68 4.4K
13:46 103.68 103.74 103.67 103.74 4.8K
13:47 103.75 103.75 103.67 103.67 8.0K
13:48 103.67 103.67 103.64 103.64 1.8K
13:49 103.64 103.64 103.62 103.62 2.9K
13:50 103.62 103.63 103.62 103.63 1.7K
13:51 103.64 103.64 103.57 103.60 6.0K
13:52 103.60 103.61 103.60 103.61 2.3K
13:53 103.60 103.60 103.57 103.57 2.9K
13:54 103.58 103.67 103.58 103.67 3.6K
13:55 103.67 103.67 103.65 103.67 1.7K
13:56 103.66 103.71 103.66 103.68 17.2K
13:57 103.66 103.68 103.62 103.64 4.5K
13:58 103.67 103.67 103.63 103.63 5.5K
13:59 103.62 103.64 103.60 103.64 6.9K
14:00 103.64 103.64 103.55 103.55 26.5K
14:01 103.56 103.57 103.38 103.41 93.0K
14:02 103.41 103.42 103.40 103.40 2.3K
14:03 103.47 103.55 103.47 103.55 3.3K
14:04 103.55 103.58 103.51 103.58 2.3K
14:05 103.55 103.60 103.55 103.57 13.4K
14:06 103.57 103.59 103.57 103.59 10.1K
14:07 103.55 103.55 103.49 103.53 8.1K
14:08 103.54 103.58 103.49 103.58 8.5K
14:09 103.68 103.68 103.60 103.60 2.5K
14:10 103.60 103.60 103.50 103.56 4.0K
14:11 103.52 103.66 103.45 103.66 5.1K
14:12 103.61 103.65 103.59 103.65 10.7K
14:13 103.63 103.63 103.53 103.53 1.6K
14:14 103.53 103.53 103.46 103.48 4.1K
14:15 103.51 103.52 103.48 103.52 4.5K
14:16 103.53 103.53 103.39 103.39 6.2K
14:17 103.41 103.44 103.37 103.44 4.0K
14:18 103.47 103.47 103.44 103.44 4.3K
14:19 103.41 103.54 103.41 103.48 7.8K
14:20 103.48 103.52 103.48 103.52 1.7K
14:21 103.49 103.58 103.48 103.58 5.6K
14:22 103.56 103.61 103.56 103.61 2.5K
14:23 103.61 103.65 103.61 103.64 12.0K
14:24 103.64 103.64 103.49 103.49 5.9K
14:25 103.49 103.49 103.35 103.41 6.5K
14:26 103.46 103.48 103.41 103.41 1.8K
14:27 103.41 103.42 103.41 103.42 0.8K
14:28 103.42 103.42 103.40 103.42 2.5K
14:29 103.41 103.41 103.31 103.31 5.9K
14:30 103.25 103.25 103.11 103.17 13.4K
14:31 103.13 103.13 103.09 103.09 4.2K
14:32 103.09 103.09 103.04 103.04 4.4K
14:33 103.00 103.00 102.95 102.97 28.3K
14:34 102.88 102.88 102.75 102.75 4.4K
14:35 102.75 102.78 102.70 102.72 5.7K
14:36 102.69 102.85 102.69 102.85 4.0K
14:37 102.91 102.91 102.80 102.80 4.6K
14:38 102.80 103.00 102.80 102.98 5.6K
14:39 103.00 103.09 103.00 103.09 5.8K
14:40 103.11 103.11 102.87 102.87 11.0K
14:41 102.87 102.87 102.82 102.82 2.5K
14:42 102.75 102.75 102.57 102.63 8.3K
14:43 102.62 102.72 102.60 102.60 6.7K
14:44 102.60 102.67 102.60 102.67 1.8K
14:45 102.77 102.81 102.77 102.81 4.3K
14:46 102.85 102.96 102.85 102.96 4.1K
14:47 102.97 102.97 102.93 102.95 3.3K
14:48 102.95 103.07 102.95 103.07 3.5K
14:49 102.93 102.93 102.86 102.86 11.6K
14:50 102.77 102.79 102.68 102.79 2.9K
14:51 102.79 102.83 102.75 102.75 2.7K
14:52 102.81 102.81 102.76 102.78 26.1K
14:53 102.78 102.87 102.78 102.84 1.8K
14:54 102.87 102.87 102.79 102.79 6.5K
14:55 102.84 102.87 102.84 102.85 3.5K
14:56 102.85 102.92 102.85 102.92 2.3K
14:57 102.92 102.92 102.86 102.91 4.3K
14:58 102.92 102.92 102.75 102.75 4.8K
14:59 102.73 102.75 102.73 102.73 4.0K
15:00 102.71 102.77 102.67 102.67 3.6K
15:01 102.72 102.72 102.69 102.71 4.4K
15:02 102.63 102.63 102.57 102.57 33.2K
15:03 102.57 102.57 102.26 102.26 42.6K
15:04 102.25 102.48 102.18 102.48 23.6K
15:05 102.47 102.49 102.47 102.47 32.1K
15:06 102.47 102.49 102.46 102.46 3.2K
15:07 102.43 102.45 102.35 102.38 63.8K
15:08 102.38 102.57 102.38 102.57 10.8K
15:09 102.53 102.53 102.44 102.50 4.1K
15:10 102.44 102.44 102.22 102.24 42.4K
15:11 102.25 102.31 102.25 102.28 15.3K
15:12 102.34 102.34 102.25 102.25 86.8K
15:13 102.33 102.33 102.21 102.26 57.9K
15:14 102.21 102.27 102.19 102.19 54.1K
15:15 102.17 102.24 102.17 102.24 73.7K
15:16 102.33 102.34 102.24 102.24 7.8K
15:17 102.24 102.33 102.18 102.33 6.2K
15:18 102.31 102.33 102.29 102.33 4.8K
15:19 102.29 102.29 102.21 102.26 7.8K
15:20 102.16 102.16 102.07 102.12 11.4K
15:21 102.05 102.17 102.00 102.17 17.1K
15:22 102.10 102.16 102.04 102.04 5.4K
15:23 102.18 102.36 102.18 102.36 5.6K
15:24 102.41 102.41 102.29 102.29 7.6K
15:25 102.31 102.33 102.20 102.20 8.2K
15:26 102.31 102.32 102.20 102.20 39.5K
15:27 102.18 102.18 102.10 102.10 18.2K
15:28 102.10 102.10 101.93 101.93 15.7K
15:29 101.96 101.96 101.72 101.72 13.2K
15:30 101.72 101.72 101.57 101.57 5.7K
15:31 101.68 101.77 101.65 101.67 16.7K
15:32 101.58 101.79 101.58 101.72 16.8K
15:33 101.72 101.74 101.71 101.73 9.1K
15:34 101.72 101.73 101.68 101.70 7.9K
15:35 101.72 101.76 101.65 101.65 11.9K
15:36 101.75 101.75 101.71 101.71 14.1K
15:37 101.78 101.78 101.72 101.78 12.4K
15:38 101.84 101.90 101.64 101.64 13.8K
15:39 101.64 101.64 101.59 101.61 7.5K
15:40 101.52 101.52 101.15 101.15 22.8K
15:41 101.01 101.01 100.89 100.89 24.8K
15:42 100.89 101.05 100.88 101.05 17.1K
15:43 101.19 101.19 101.12 101.12 12.9K
15:44 101.10 101.25 101.10 101.25 20.2K
15:45 101.25 101.26 101.20 101.26 14.7K
15:46 101.22 101.22 101.12 101.16 10.9K
15:47 101.14 101.14 101.02 101.05 10.8K
15:48 101.05 101.08 100.98 101.05 45.5K
15:49 101.11 101.29 101.11 101.29 12.9K
15:50 101.31 101.32 101.16 101.16 15.1K
15:51 101.26 101.40 101.26 101.30 13.1K
15:52 101.27 101.38 101.21 101.37 18.5K
15:53 101.41 101.45 101.41 101.43 26.8K
15:54 101.42 101.42 101.32 101.32 22.8K
15:55 101.24 101.26 101.14 101.14 32.6K
15:56 101.16 101.16 101.09 101.12 41.3K
15:57 101.10 101.10 100.73 100.73 56.6K
15:58 100.77 100.83 100.77 100.83 69.9K
15:59 100.88 100.94 100.88 100.90 78.6K
16:00 100.89 100.89 100.46 100.67 575.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available