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
09:31 100.25 101.99 100.08 100.47 38.5K
09:32 100.22 100.22 99.91 100.06 24.7K
09:33 100.06 100.09 99.88 99.88 6.5K
09:34 99.76 99.96 99.76 99.84 6.2K
09:35 99.84 99.84 99.82 99.82 4.9K
09:36 100.02 100.26 99.99 100.22 7.5K
09:37 100.30 100.54 100.30 100.47 5.2K
09:38 100.63 100.63 100.59 100.60 6.2K
09:39 100.66 100.83 100.60 100.66 13.4K
09:40 100.81 100.91 100.81 100.90 11.6K
09:41 100.68 100.68 100.35 100.35 16.2K
09:42 100.65 100.65 100.38 100.40 10.3K
09:43 100.29 100.60 100.29 100.52 9.4K
09:44 100.59 101.05 100.59 101.05 6.6K
09:45 100.96 100.96 100.82 100.82 4.2K
09:46 100.78 100.95 100.78 100.95 6.1K
09:47 100.99 101.03 100.85 101.03 3.5K
09:48 100.92 101.03 100.92 100.96 9.1K
09:49 101.15 101.63 101.15 101.63 14.7K
09:50 101.47 101.47 101.31 101.31 18.0K
09:51 101.31 101.43 101.31 101.40 7.9K
09:52 101.40 101.54 101.40 101.46 14.6K
09:53 101.64 101.64 101.49 101.49 5.3K
09:54 101.49 101.49 101.49 101.49 1.1K
09:55 101.49 101.49 101.03 101.21 4.4K
09:56 101.21 101.21 101.02 101.06 2.9K
09:57 101.06 101.06 100.91 100.91 6.2K
09:58 100.92 100.92 100.68 100.68 2.9K
09:59 100.82 100.83 100.78 100.81 3.1K
10:00 100.81 100.91 100.79 100.91 9.3K
10:01 100.78 101.05 100.78 101.05 7.3K
10:02 101.12 101.12 100.87 100.87 9.3K
10:03 101.02 101.24 101.02 101.15 9.8K
10:04 101.21 101.25 101.14 101.14 15.9K
10:05 101.14 101.31 101.10 101.31 13.5K
10:06 101.31 101.31 101.10 101.10 12.1K
10:07 101.14 101.37 101.14 101.37 6.1K
10:08 101.37 101.55 101.37 101.52 15.5K
10:09 101.52 101.62 101.51 101.62 12.8K
10:10 101.57 101.68 101.57 101.68 27.4K
10:11 101.68 101.69 101.59 101.68 16.9K
10:12 101.72 101.74 101.58 101.59 15.9K
10:13 101.53 101.56 101.39 101.53 19.7K
10:14 101.48 101.48 101.37 101.39 14.3K
10:15 101.39 101.52 101.39 101.52 6.3K
10:16 101.52 101.52 101.46 101.46 0.8K
10:17 101.46 101.47 101.23 101.23 10.1K
10:18 101.23 101.28 101.23 101.28 5.7K
10:19 101.28 101.33 101.28 101.33 3.2K
10:20 101.51 101.51 101.25 101.25 16.7K
10:21 101.29 101.38 101.29 101.33 7.9K
10:22 101.33 101.45 101.33 101.45 1.7K
10:23 101.53 101.59 101.53 101.59 4.0K
10:24 101.59 101.70 101.59 101.70 4.1K
10:25 101.70 101.76 101.64 101.69 12.2K
10:26 101.63 101.63 101.45 101.45 2.7K
10:27 101.55 101.61 101.52 101.52 2.8K
10:28 101.46 101.55 101.39 101.55 11.8K
10:29 101.47 101.61 101.47 101.61 4.3K
10:30 101.69 101.79 101.69 101.79 2.2K
10:31 101.65 101.70 101.65 101.70 2.5K
10:32 101.70 101.95 101.67 101.95 4.8K
10:33 101.95 101.95 101.61 101.61 4.7K
10:34 101.65 101.66 101.64 101.64 11.5K
10:35 101.51 101.51 101.45 101.45 1.7K
10:36 101.45 101.51 101.33 101.33 1.2K
10:37 101.50 101.50 101.33 101.33 4.3K
10:38 101.33 101.43 101.33 101.43 5.6K
10:39 101.49 101.49 101.39 101.39 2.3K
10:40 101.33 101.41 101.26 101.35 3.0K
10:41 101.35 101.35 101.29 101.29 1.3K
10:42 101.29 101.29 101.24 101.24 10.7K
10:43 101.14 101.14 101.00 101.09 43.0K
10:44 101.17 101.27 101.17 101.27 8.2K
10:45 101.13 101.26 101.13 101.26 2.8K
10:46 101.26 101.26 101.24 101.24 3.1K
10:47 101.20 101.25 101.20 101.25 5.0K
10:48 101.23 101.23 101.02 101.02 31.7K
10:49 101.07 101.17 101.07 101.15 14.8K
10:50 101.15 101.23 101.15 101.16 1.5K
10:51 101.21 101.47 101.21 101.47 8.0K
10:52 101.38 101.41 101.33 101.41 1.3K
10:53 101.33 101.37 101.22 101.22 8.2K
10:54 101.22 101.27 101.22 101.27 2.5K
10:55 101.34 101.34 101.23 101.23 5.5K
10:56 101.20 101.34 101.20 101.34 2.9K
10:57 101.35 101.40 101.31 101.40 2.8K
10:58 101.36 101.48 101.36 101.48 2.9K
10:59 101.48 101.53 101.44 101.53 4.3K
11:00 101.52 101.55 101.50 101.50 3.7K
11:01 101.50 101.50 101.41 101.44 5.2K
11:02 101.38 101.52 101.38 101.52 3.6K
11:03 101.48 101.48 101.48 101.48 0.9K
11:04 101.48 101.51 101.48 101.49 15.9K
11:05 101.25 101.28 101.25 101.28 7.1K
11:06 101.28 101.54 101.28 101.54 3.2K
11:07 101.56 101.63 101.56 101.63 7.2K
11:08 101.57 101.62 101.53 101.53 7.6K
11:09 101.53 101.59 101.41 101.41 2.3K
11:10 101.41 101.41 101.32 101.32 2.0K
11:11 101.32 101.45 101.32 101.45 5.2K
11:12 101.47 101.47 101.36 101.36 19.2K
11:13 101.34 101.34 101.30 101.30 6.5K
11:14 101.30 101.34 101.30 101.34 11.8K
11:15 101.30 101.35 101.30 101.31 7.6K
11:16 101.31 101.31 101.27 101.29 15.5K
11:17 101.25 101.26 101.19 101.19 48.5K
11:18 101.27 101.28 101.26 101.28 7.5K
11:19 101.28 101.40 101.28 101.39 4.6K
11:20 101.39 101.39 101.34 101.37 4.8K
11:21 101.37 101.43 101.34 101.43 1.4K
11:22 101.43 101.43 101.35 101.39 3.7K
11:23 101.39 101.39 101.30 101.30 11.5K
11:24 101.30 101.31 101.30 101.30 12.1K
11:25 101.25 101.25 101.18 101.18 6.9K
11:26 101.26 101.27 101.26 101.27 5.8K
11:27 101.27 101.29 101.19 101.19 3.2K
11:28 101.22 101.25 101.21 101.25 4.6K
11:29 101.16 101.21 101.15 101.15 2.8K
11:30 101.15 101.15 101.01 101.05 4.7K
11:31 101.07 101.11 101.03 101.11 4.8K
11:32 101.17 101.24 101.16 101.24 3.8K
11:33 101.25 101.28 101.25 101.27 3.3K
11:34 101.27 101.27 101.17 101.17 1.5K
11:35 101.17 101.22 101.17 101.22 2.2K
11:36 101.27 101.27 101.22 101.22 2.7K
11:37 101.22 101.22 101.22 101.22 0.6K
11:38 101.22 101.29 101.21 101.21 4.5K
11:39 101.21 101.25 101.21 101.21 2.8K
11:40 101.21 101.21 101.21 101.21 0.9K
11:41 101.17 101.23 101.17 101.23 26.3K
11:42 101.23 101.23 101.22 101.22 1.0K
11:43 101.21 101.22 101.21 101.22 1.1K
11:44 101.22 101.22 101.22 101.22 1.5K
11:45 101.22 101.24 101.21 101.21 5.4K
11:46 101.20 101.20 101.13 101.13 3.4K
11:47 101.17 101.19 101.15 101.15 2.6K
11:48 101.16 101.22 101.16 101.22 3.1K
11:49 101.22 101.22 101.19 101.19 1.4K
11:50 101.22 101.22 101.16 101.16 3.9K
11:51 101.16 101.16 101.04 101.04 1.1K
11:52 101.04 101.07 101.04 101.04 0.7K
11:53 101.06 101.16 101.06 101.16 3.7K
11:54 101.16 101.19 101.16 101.16 5.3K
11:55 101.16 101.18 101.16 101.18 4.6K
11:56 101.21 101.21 101.21 101.21 3.4K
11:57 101.19 101.19 101.19 101.19 3.9K
11:58 101.17 101.17 101.10 101.13 2.4K
11:59 101.10 101.12 101.10 101.12 1.1K
12:00 101.12 101.18 101.12 101.12 7.5K
12:01 101.17 101.20 101.12 101.20 2.9K
12:02 101.20 101.20 101.16 101.20 1.5K
12:03 101.20 101.20 101.17 101.17 2.1K
12:04 101.16 101.23 101.15 101.19 1.9K
12:05 101.19 101.31 101.19 101.31 19.6K
12:06 101.31 101.31 101.28 101.28 3.7K
12:07 101.28 101.34 101.28 101.34 7.7K
12:08 101.34 101.34 101.23 101.27 5.6K
12:09 101.27 101.27 101.04 101.04 3.2K
12:10 100.99 100.99 100.99 100.99 0.6K
12:11 100.99 101.08 100.99 101.08 1.5K
12:12 101.08 101.08 101.03 101.03 2.4K
12:13 101.03 101.07 101.03 101.07 1.0K
12:14 101.07 101.11 101.05 101.11 1.0K
12:15 101.09 101.09 101.05 101.05 0.8K
12:16 101.05 101.08 100.99 100.99 1.4K
12:17 100.92 101.02 100.92 101.02 2.9K
12:18 101.02 101.03 100.92 101.03 1.4K
12:19 100.99 101.03 100.99 101.03 2.1K
12:20 101.03 101.07 101.03 101.07 1.6K
12:21 101.07 101.11 101.07 101.08 3.0K
12:22 101.08 101.11 101.05 101.11 1.9K
12:23 101.11 101.11 101.04 101.04 3.8K
12:24 100.97 100.97 100.84 100.84 6.8K
12:25 100.84 100.85 100.80 100.85 9.3K
12:26 100.86 100.90 100.81 100.81 3.2K
12:27 100.86 100.87 100.86 100.87 1.7K
12:28 100.91 100.92 100.91 100.92 1.7K
12:29 100.92 100.99 100.92 100.99 4.1K
12:30 101.00 101.00 100.89 100.97 5.7K
12:31 101.00 101.00 100.90 100.90 4.0K
12:32 100.86 100.91 100.84 100.91 3.8K
12:33 100.91 100.96 100.90 100.96 0.9K
12:34 100.96 100.96 100.96 100.96 1.0K
12:35 100.96 100.96 100.89 100.93 0.8K
12:36 100.98 100.98 100.88 100.88 5.0K
12:37 100.88 100.92 100.88 100.91 2.8K
12:38 100.91 100.91 100.84 100.91 2.0K
12:39 100.91 100.91 100.85 100.85 2.0K
12:40 100.85 100.92 100.84 100.92 4.4K
12:41 100.92 100.94 100.89 100.89 47.9K
12:42 100.85 100.86 100.82 100.86 1.4K
12:43 100.86 100.86 100.65 100.65 18.7K
12:44 100.65 100.65 100.61 100.61 7.3K
12:45 100.61 100.62 100.60 100.61 21.4K
12:46 100.65 100.72 100.65 100.72 6.7K
12:47 100.73 100.73 100.50 100.50 8.2K
12:48 100.50 100.50 100.42 100.44 3.2K
12:49 100.44 100.44 100.36 100.40 3.6K
12:50 100.40 100.41 100.40 100.41 1.9K
12:51 100.37 100.37 100.30 100.33 8.1K
12:52 100.41 100.44 100.38 100.38 7.6K
12:53 100.37 100.44 100.37 100.44 3.2K
12:54 100.45 100.57 100.45 100.57 5.8K
12:55 100.55 100.55 100.49 100.49 2.9K
12:56 100.47 100.47 100.41 100.41 3.2K
12:57 100.41 100.41 100.37 100.37 17.1K
12:58 100.33 100.36 100.32 100.34 8.4K
12:59 100.29 100.31 100.26 100.26 21.6K
13:00 100.28 100.28 100.21 100.21 2.5K
13:01 100.21 100.26 100.10 100.26 4.2K
13:02 100.26 100.26 100.20 100.26 1.8K
13:03 100.26 100.40 100.22 100.29 5.8K
13:04 100.29 100.29 100.27 100.27 2.4K
13:05 100.23 100.26 100.17 100.17 2.0K
13:06 100.22 100.34 100.22 100.31 4.1K
13:07 100.20 100.20 100.19 100.19 2.1K
13:08 100.26 100.26 100.13 100.18 6.5K
13:09 100.20 100.22 100.19 100.22 5.7K
13:10 100.22 100.30 100.22 100.30 4.0K
13:11 100.25 100.26 100.25 100.26 4.5K
13:12 100.26 100.26 100.11 100.11 11.6K
13:13 100.15 100.17 100.14 100.14 5.9K
13:14 100.14 100.14 100.10 100.12 15.1K
13:15 100.12 100.13 100.07 100.07 9.0K
13:16 100.07 100.11 100.07 100.11 2.1K
13:17 100.10 100.10 99.97 99.99 9.7K
13:18 99.96 100.00 99.90 100.00 33.7K
13:19 100.00 100.00 99.94 99.98 9.6K
13:20 99.90 99.91 99.81 99.83 17.9K
13:21 99.83 99.84 99.78 99.78 2.2K
13:22 99.84 99.88 99.77 99.77 8.1K
13:23 99.77 99.81 99.76 99.81 13.6K
13:24 99.92 99.93 99.81 99.81 15.2K
13:25 99.80 99.80 99.80 99.80 0.9K
13:26 99.74 99.88 99.74 99.88 6.1K
13:27 99.88 99.97 99.88 99.91 7.2K
13:28 99.91 100.04 99.91 100.04 1.8K
13:29 100.00 100.00 99.89 99.90 3.3K
13:30 100.00 100.15 100.00 100.13 7.5K
13:31 100.11 100.13 100.11 100.12 8.7K
13:32 100.07 100.11 100.06 100.11 2.7K
13:33 100.08 100.08 100.04 100.04 6.7K
13:34 100.05 100.09 100.02 100.09 8.4K
13:35 100.14 100.24 100.14 100.24 10.1K
13:36 100.29 100.29 100.26 100.26 10.5K
13:37 100.26 100.31 100.24 100.28 6.6K
13:38 100.28 100.32 100.28 100.31 4.1K
13:39 100.31 100.32 100.28 100.32 5.1K
13:40 100.30 100.33 100.30 100.33 3.4K
13:41 100.36 100.38 100.33 100.33 10.4K
13:42 100.36 100.39 100.33 100.35 4.3K
13:43 100.35 100.39 100.31 100.36 16.4K
13:44 100.36 100.40 100.36 100.38 4.8K
13:45 100.40 100.51 100.40 100.51 4.4K
13:46 100.51 100.57 100.47 100.56 7.8K
13:47 100.51 100.56 100.50 100.56 5.5K
13:48 100.59 100.61 100.49 100.52 5.8K
13:49 100.55 100.57 100.55 100.55 4.4K
13:50 100.55 100.58 100.55 100.58 4.0K
13:51 100.62 100.62 100.49 100.58 6.5K
13:52 100.58 100.58 100.53 100.57 4.0K
13:53 100.51 100.51 100.40 100.40 8.0K
13:54 100.41 100.41 100.34 100.34 1.4K
13:55 100.34 100.43 100.32 100.35 2.1K
13:56 100.27 100.27 100.14 100.14 4.0K
13:57 100.14 100.21 100.13 100.16 3.9K
13:58 100.14 100.21 100.14 100.21 2.4K
13:59 100.15 100.15 100.03 100.07 3.5K
14:00 100.07 100.13 100.07 100.12 5.0K
14:01 100.12 100.15 100.12 100.15 0.9K
14:02 100.16 100.23 100.16 100.19 5.4K
14:03 100.19 100.19 100.15 100.15 5.8K
14:04 100.18 100.18 100.06 100.07 6.4K
14:05 100.11 100.11 100.08 100.11 4.7K
14:06 100.11 100.14 99.98 99.98 21.9K
14:07 100.06 100.11 100.02 100.02 4.0K
14:08 100.04 100.08 100.03 100.06 3.2K
14:09 100.08 100.08 100.00 100.03 5.8K
14:10 100.00 100.03 100.00 100.03 3.3K
14:11 100.03 100.06 99.97 99.97 6.8K
14:12 99.96 99.96 99.87 99.92 11.7K
14:13 99.93 99.93 99.92 99.92 1.8K
14:14 99.85 99.90 99.85 99.89 6.5K
14:15 99.98 100.00 99.96 99.97 6.9K
14:16 99.97 100.07 99.97 99.99 7.9K
14:17 99.99 100.00 99.95 99.95 4.7K
14:18 99.95 99.95 99.95 99.95 1.0K
14:19 100.00 100.06 100.00 100.06 3.4K
14:20 100.06 100.17 100.06 100.17 3.7K
14:21 100.16 100.16 100.15 100.15 5.0K
14:22 100.15 100.20 100.15 100.20 5.6K
14:23 100.02 100.06 100.02 100.03 7.5K
14:24 100.03 100.09 100.03 100.06 2.0K
14:25 100.06 100.07 100.02 100.06 1.5K
14:26 100.06 100.14 100.05 100.14 2.2K
14:27 100.18 100.18 100.16 100.16 4.6K
14:28 100.16 100.21 100.16 100.21 36.5K
14:29 100.16 100.18 100.16 100.16 4.1K
14:30 100.16 100.19 100.15 100.19 9.7K
14:31 100.19 100.23 100.13 100.23 3.4K
14:32 100.23 100.28 100.23 100.28 2.6K
14:33 100.34 100.34 100.30 100.30 1.9K
14:34 100.30 100.34 100.28 100.28 2.3K
14:35 100.33 100.33 100.32 100.32 3.7K
14:36 100.33 100.36 100.33 100.36 3.7K
14:37 100.35 100.41 100.35 100.40 6.3K
14:38 100.40 100.45 100.37 100.42 2.8K
14:39 100.42 100.51 100.41 100.51 2.6K
14:40 100.51 100.53 100.51 100.52 2.7K
14:41 100.52 100.52 100.50 100.50 1.0K
14:42 100.50 100.51 100.50 100.51 1.5K
14:43 100.54 100.54 100.52 100.52 4.6K
14:44 100.54 100.58 100.53 100.58 8.7K
14:45 100.58 100.67 100.58 100.62 7.6K
14:46 100.62 100.68 100.62 100.68 4.3K
14:47 100.70 100.72 100.70 100.72 86.2K
14:48 100.75 100.76 100.75 100.75 4.5K
14:49 100.74 100.80 100.74 100.80 4.3K
14:50 100.80 100.80 100.77 100.77 1.7K
14:51 100.77 100.91 100.77 100.90 47.3K
14:52 100.93 100.93 100.91 100.92 5.6K
14:53 100.92 100.95 100.89 100.95 2.7K
14:54 100.93 100.93 100.88 100.92 58.6K
14:55 100.90 100.96 100.88 100.96 8.7K
14:56 100.93 101.02 100.93 101.01 5.5K
14:57 101.03 101.04 101.03 101.04 3.0K
14:58 101.01 101.10 101.00 101.06 5.7K
14:59 101.08 101.08 101.02 101.03 12.3K
15:00 101.00 101.15 101.00 101.15 6.7K
15:01 101.17 101.41 101.17 101.35 22.9K
15:02 101.40 101.40 101.30 101.30 4.7K
15:03 101.29 101.38 101.27 101.38 7.3K
15:04 101.38 101.41 101.37 101.37 2.2K
15:05 101.39 101.58 101.36 101.58 25.4K
15:06 101.60 101.60 101.43 101.43 42.7K
15:07 101.37 101.37 101.33 101.33 2.1K
15:08 101.31 101.31 101.29 101.29 3.2K
15:09 101.25 101.41 101.24 101.41 5.2K
15:10 101.33 101.33 101.25 101.25 3.2K
15:11 101.25 101.34 101.25 101.34 7.7K
15:12 101.34 101.34 101.17 101.17 4.5K
15:13 101.17 101.17 101.12 101.13 2.9K
15:14 101.13 101.23 101.13 101.20 5.9K
15:15 101.20 101.20 101.08 101.08 4.2K
15:16 101.08 101.08 101.03 101.03 3.6K
15:17 101.04 101.15 101.04 101.15 3.8K
15:18 101.08 101.08 101.03 101.03 33.4K
15:19 101.08 101.11 100.99 100.99 5.4K
15:20 100.95 100.95 100.89 100.89 6.1K
15:21 100.87 100.96 100.86 100.96 7.4K
15:22 100.96 100.96 100.78 100.78 10.4K
15:23 100.78 100.81 100.63 100.63 7.8K
15:24 100.63 100.71 100.63 100.67 9.3K
15:25 100.67 100.68 100.67 100.68 1.3K
15:26 100.74 100.80 100.74 100.80 5.7K
15:27 100.79 100.79 100.77 100.77 1.7K
15:28 100.77 100.95 100.77 100.95 7.9K
15:29 100.95 101.10 100.95 101.10 5.9K
15:30 101.14 101.15 101.14 101.14 20.7K
15:31 101.13 101.16 101.07 101.09 37.1K
15:32 101.09 101.10 101.07 101.07 2.8K
15:33 101.12 101.13 101.10 101.10 6.2K
15:34 101.10 101.12 101.06 101.06 10.1K
15:35 101.06 101.06 100.89 100.89 39.8K
15:36 100.89 100.92 100.88 100.92 14.6K
15:37 100.91 100.99 100.90 100.99 53.8K
15:38 100.99 101.01 100.96 101.01 3.1K
15:39 101.01 101.01 100.98 101.00 21.5K
15:40 101.05 101.08 101.05 101.08 6.0K
15:41 101.10 101.23 101.10 101.23 11.5K
15:42 101.24 101.24 101.11 101.22 7.6K
15:43 101.22 101.25 101.15 101.18 4.6K
15:44 101.20 101.24 101.20 101.23 6.9K
15:45 101.22 101.22 101.02 101.02 5.5K
15:46 101.02 101.02 100.97 100.97 5.5K
15:47 101.01 101.09 101.01 101.07 7.8K
15:48 101.04 101.21 101.04 101.17 7.6K
15:49 101.14 101.38 101.14 101.38 13.9K
15:50 101.34 101.40 101.33 101.40 7.7K
15:51 101.44 101.62 101.44 101.62 26.0K
15:52 101.69 101.78 101.69 101.75 112.0K
15:53 101.72 101.78 101.72 101.78 73.0K
15:54 101.79 101.85 101.77 101.83 15.3K
15:55 101.82 102.11 101.82 102.11 25.5K
15:56 102.15 102.28 102.15 102.27 47.4K
15:57 102.25 102.25 102.04 102.04 47.5K
15:58 102.07 102.07 101.98 101.98 35.1K
15:59 101.97 101.97 101.87 101.95 68.3K
16:00 101.94 101.96 101.87 101.91 1,152.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available