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
09:31 102.95 102.95 101.96 102.72 34.1K
09:32 102.72 102.74 102.72 102.73 1.6K
09:33 102.72 103.03 102.72 103.03 4.6K
09:34 103.03 103.20 102.97 102.97 11.9K
09:35 103.50 103.78 103.50 103.53 18.8K
09:36 103.66 103.68 103.38 103.45 8.3K
09:37 103.45 103.45 103.12 103.28 8.2K
09:38 103.28 103.28 103.20 103.20 1.8K
09:39 103.20 103.20 103.01 103.01 19.1K
09:40 102.97 103.43 102.97 103.43 11.2K
09:41 103.43 103.47 103.43 103.45 1.1K
09:42 103.56 103.70 103.56 103.70 4.4K
09:43 103.59 103.59 103.45 103.59 18.4K
09:44 103.73 103.73 103.38 103.38 20.9K
09:45 103.37 103.48 103.37 103.38 4.0K
09:46 103.38 103.38 103.04 103.06 24.6K
09:47 103.14 103.19 103.08 103.19 5.2K
09:48 103.19 103.47 103.07 103.33 43.5K
09:49 103.20 103.20 103.17 103.17 2.1K
09:50 103.14 103.22 102.94 102.94 10.1K
09:51 102.94 103.20 102.94 103.07 3.8K
09:52 102.99 103.11 102.61 102.63 10.6K
09:53 102.85 102.85 102.47 102.47 3.5K
09:54 102.61 102.61 102.55 102.58 14.0K
09:55 102.72 102.76 102.62 102.62 2.3K
09:56 102.62 102.70 102.56 102.70 2.7K
09:57 102.70 102.70 102.12 102.12 7.1K
09:58 102.12 102.12 102.03 102.03 4.1K
09:59 102.03 102.03 101.78 101.90 3.5K
10:00 101.95 101.95 101.64 101.64 4.7K
10:01 101.61 101.61 101.34 101.40 20.5K
10:02 101.60 101.76 101.60 101.69 5.1K
10:03 101.54 101.54 101.44 101.51 3.3K
10:04 101.51 101.62 101.51 101.62 1.9K
10:05 101.71 101.71 101.53 101.70 4.4K
10:06 101.70 101.70 101.66 101.66 0.7K
10:07 101.66 101.66 101.57 101.57 1.9K
10:08 101.69 101.95 101.69 101.95 5.5K
10:09 101.92 102.05 101.92 101.93 5.0K
10:10 101.82 101.82 101.68 101.73 3.4K
10:11 101.73 102.25 101.73 102.25 39.2K
10:12 102.26 102.36 102.26 102.34 4.7K
10:13 102.33 102.33 102.24 102.24 1.4K
10:14 102.34 102.34 102.17 102.17 3.4K
10:15 102.17 102.17 102.09 102.09 2.3K
10:16 102.04 102.23 102.01 102.01 6.5K
10:17 102.08 102.08 101.96 101.98 3.8K
10:18 102.05 102.12 102.01 102.01 1.7K
10:19 102.09 102.20 102.09 102.20 4.8K
10:20 102.20 102.32 102.16 102.32 1.9K
10:21 102.41 102.72 102.41 102.72 3.9K
10:22 102.72 102.95 102.72 102.95 2.1K
10:23 102.95 103.19 102.95 103.19 3.2K
10:24 103.19 103.27 103.18 103.23 4.7K
10:25 103.23 103.23 103.08 103.08 3.4K
10:26 103.18 103.18 103.18 103.18 1.3K
10:27 103.18 103.18 103.08 103.08 1.6K
10:28 103.11 103.13 103.07 103.07 6.5K
10:29 103.14 103.14 102.99 103.05 6.5K
10:30 103.05 103.05 102.93 102.93 6.2K
10:31 102.94 103.01 102.89 102.89 20.4K
10:32 102.89 103.09 102.89 103.09 2.7K
10:33 103.26 103.26 103.18 103.22 4.2K
10:34 103.21 103.22 103.09 103.21 2.0K
10:35 103.11 103.30 103.11 103.30 18.3K
10:36 103.30 103.30 103.25 103.28 5.3K
10:37 103.36 103.38 103.35 103.35 3.5K
10:38 103.35 103.35 103.09 103.09 6.7K
10:39 103.16 103.16 103.16 103.16 1.8K
10:40 103.30 103.42 103.30 103.38 4.4K
10:41 103.33 103.33 103.32 103.33 4.3K
10:42 103.31 103.36 103.15 103.15 8.7K
10:43 103.23 103.23 103.16 103.16 6.6K
10:44 103.15 103.20 103.15 103.20 5.6K
10:45 103.20 103.39 103.16 103.39 7.6K
10:46 103.39 103.48 103.39 103.45 4.2K
10:47 103.52 103.52 103.27 103.27 4.7K
10:48 103.24 103.31 103.24 103.28 5.4K
10:49 103.28 103.28 103.13 103.16 5.3K
10:50 103.18 103.18 103.08 103.17 6.3K
10:51 103.25 103.25 103.10 103.22 12.1K
10:52 103.30 103.34 103.26 103.34 3.5K
10:53 103.29 103.29 103.20 103.24 4.5K
10:54 103.19 103.38 103.19 103.37 6.3K
10:55 103.37 103.37 103.31 103.34 2.9K
10:56 103.24 103.24 102.97 103.01 30.8K
10:57 103.01 103.05 103.01 103.05 0.6K
10:58 103.05 103.05 102.76 102.76 9.1K
10:59 102.77 102.82 102.70 102.82 6.5K
11:00 102.82 102.84 102.79 102.79 3.9K
11:01 102.79 102.98 102.79 102.98 5.5K
11:02 102.93 102.95 102.87 102.90 2.2K
11:03 102.83 102.83 102.83 102.83 0.3K
11:04 102.81 102.82 102.73 102.73 2.0K
11:05 102.73 102.73 102.65 102.72 2.5K
11:06 102.77 102.93 102.75 102.93 4.5K
11:07 102.93 103.05 102.79 102.79 2.9K
11:08 102.81 102.87 102.80 102.80 1.8K
11:09 102.80 102.80 102.64 102.64 2.0K
11:10 102.65 102.65 102.47 102.47 6.5K
11:11 102.47 102.47 102.38 102.45 6.1K
11:12 102.45 102.45 102.35 102.38 2.7K
11:13 102.34 102.51 102.33 102.51 6.6K
11:14 102.59 102.69 102.59 102.66 4.3K
11:15 102.55 102.58 102.55 102.58 2.0K
11:16 102.58 102.59 102.52 102.52 1.3K
11:17 102.45 102.45 102.34 102.39 4.9K
11:18 102.38 102.41 102.34 102.34 6.6K
11:19 102.35 102.47 102.35 102.40 4.4K
11:20 102.41 102.56 102.41 102.56 2.7K
11:21 102.58 102.58 102.56 102.56 0.7K
11:22 102.52 102.67 102.52 102.67 3.6K
11:23 102.67 102.67 102.61 102.61 0.6K
11:24 102.64 102.64 102.59 102.59 1.3K
11:25 102.70 102.70 102.70 102.70 1.7K
11:26 102.73 102.73 102.60 102.62 13.1K
11:27 102.66 102.72 102.66 102.72 3.1K
11:28 102.72 102.74 102.68 102.73 5.1K
11:29 102.71 102.71 102.62 102.69 6.7K
11:30 102.69 102.69 102.69 102.69 0.8K
11:31 102.69 102.69 102.69 102.69 1.2K
11:32 102.74 102.74 102.69 102.69 3.5K
11:33 102.61 102.64 102.50 102.50 6.3K
11:34 102.46 102.49 102.42 102.49 6.0K
11:35 102.43 102.43 102.27 102.41 8.0K
11:36 102.41 102.47 102.34 102.47 1.4K
11:37 102.42 102.42 102.40 102.42 1.0K
11:38 102.42 102.42 102.30 102.32 3.7K
11:39 102.35 102.35 102.14 102.14 3.2K
11:40 102.14 102.21 102.14 102.21 1.2K
11:41 102.21 102.21 102.15 102.20 0.7K
11:42 102.20 102.26 102.17 102.26 5.0K
11:43 102.15 102.20 102.15 102.18 5.5K
11:44 102.18 102.18 101.98 101.98 2.8K
11:45 101.98 101.98 101.92 101.94 0.8K
11:46 101.94 101.95 101.93 101.95 2.3K
11:47 101.95 102.00 101.95 102.00 3.4K
11:48 102.00 102.00 101.91 101.95 1.4K
11:49 102.01 102.03 101.93 102.03 5.3K
11:50 102.13 102.16 102.09 102.15 5.2K
11:51 102.20 102.51 102.20 102.51 4.1K
11:52 102.51 102.51 102.47 102.47 2.2K
11:53 102.47 102.52 102.47 102.52 6.9K
11:54 102.52 102.56 102.50 102.56 0.8K
11:55 102.56 102.56 102.51 102.51 0.3K
11:56 102.51 102.51 102.46 102.48 8.7K
11:57 102.38 102.45 102.37 102.45 5.5K
11:58 102.45 102.45 102.42 102.42 0.4K
11:59 102.42 102.42 102.35 102.36 1.5K
12:00 102.42 102.46 102.42 102.46 3.2K
12:01 102.43 102.57 102.43 102.51 4.7K
12:02 102.51 102.51 102.50 102.50 2.6K
12:03 102.45 102.50 102.45 102.50 1.8K
12:04 102.50 102.50 102.45 102.45 7.1K
12:05 102.51 102.59 102.51 102.59 2.0K
12:06 102.59 102.59 102.47 102.48 7.7K
12:07 102.48 102.48 102.48 102.48 0.4K
12:08 102.58 102.66 102.58 102.66 2.1K
12:09 102.66 102.69 102.66 102.67 3.2K
12:10 102.68 102.68 102.61 102.61 2.6K
12:11 102.61 102.63 102.61 102.63 1.2K
12:12 102.59 102.62 102.59 102.62 0.3K
12:13 102.62 102.67 102.57 102.65 4.8K
12:14 102.74 102.77 102.73 102.77 8.6K
12:15 102.81 102.84 102.81 102.81 1.7K
12:16 102.84 102.84 102.74 102.74 8.5K
12:17 102.77 102.85 102.77 102.85 2.9K
12:18 102.85 102.87 102.85 102.87 1.2K
12:19 102.81 102.81 102.72 102.72 3.7K
12:20 102.75 102.77 102.75 102.77 1.5K
12:21 102.78 102.78 102.75 102.75 1.4K
12:22 102.75 102.81 102.75 102.81 1.0K
12:23 102.73 102.82 102.73 102.82 3.0K
12:24 102.83 102.83 102.76 102.76 1.4K
12:25 102.79 102.79 102.75 102.75 0.5K
12:26 102.79 102.84 102.79 102.81 2.3K
12:27 102.81 102.84 102.73 102.73 2.2K
12:28 102.73 102.73 102.73 102.73 2.1K
12:29 102.77 102.86 102.77 102.78 6.5K
12:30 102.78 102.78 102.78 102.78 0.0K
12:31 102.78 102.78 102.73 102.73 3.2K
12:32 102.79 102.82 102.79 102.82 1.1K
12:33 102.82 102.82 102.66 102.69 40.2K
12:34 102.69 102.69 102.69 102.69 0.4K
12:35 102.69 102.72 102.69 102.72 1.4K
12:36 102.68 102.68 102.67 102.67 0.3K
12:37 102.67 102.67 102.64 102.64 2.0K
12:38 102.64 102.69 102.64 102.69 2.5K
12:39 102.69 102.76 102.69 102.76 1.4K
12:40 102.80 102.84 102.80 102.84 2.3K
12:41 102.84 102.84 102.84 102.84 2.5K
12:42 102.84 102.84 102.78 102.78 0.5K
12:43 102.78 102.93 102.78 102.93 2.7K
12:44 102.91 102.91 102.83 102.83 1.6K
12:45 102.83 102.83 102.81 102.81 1.4K
12:46 102.81 102.81 102.75 102.76 1.2K
12:47 102.76 102.76 102.65 102.69 1.7K
12:48 102.62 102.65 102.55 102.65 16.3K
12:49 102.68 102.74 102.68 102.74 3.1K
12:50 102.69 102.73 102.69 102.71 14.9K
12:51 102.71 102.71 102.65 102.67 6.3K
12:52 102.67 102.67 102.66 102.66 1.0K
12:53 102.71 102.80 102.70 102.80 5.3K
12:54 102.72 102.73 102.64 102.64 6.7K
12:55 102.57 102.57 102.51 102.54 5.2K
12:56 102.53 102.60 102.53 102.56 3.5K
12:57 102.61 102.61 102.40 102.40 13.3K
12:58 102.40 102.40 102.25 102.25 1.2K
12:59 102.30 102.30 102.26 102.30 2.3K
13:00 102.30 102.31 102.20 102.23 13.4K
13:01 102.20 102.27 102.16 102.16 1.5K
13:02 102.03 102.03 102.03 102.03 2.6K
13:03 102.03 102.03 101.90 101.90 7.5K
13:04 101.93 102.00 101.82 102.00 10.9K
13:05 102.00 102.00 101.96 102.00 2.3K
13:06 101.87 101.92 101.87 101.89 11.2K
13:07 101.94 101.94 101.88 101.88 1.2K
13:08 101.88 101.88 101.80 101.80 29.2K
13:09 101.80 101.80 101.62 101.65 5.9K
13:10 101.65 101.65 101.55 101.58 3.5K
13:11 101.58 101.62 101.52 101.62 5.3K
13:12 101.62 101.62 101.58 101.58 1.2K
13:13 101.53 101.59 101.53 101.59 1.3K
13:14 101.59 101.59 101.53 101.54 2.3K
13:15 101.46 101.46 101.38 101.38 9.4K
13:16 101.41 101.49 101.41 101.49 4.8K
13:17 101.49 101.55 101.49 101.55 1.0K
13:18 101.52 101.54 101.52 101.52 5.6K
13:19 101.52 101.62 101.52 101.62 4.5K
13:20 101.56 101.56 101.55 101.55 2.2K
13:21 101.55 101.56 101.47 101.51 3.2K
13:22 101.54 101.54 101.42 101.42 8.7K
13:23 101.44 101.50 101.44 101.50 4.1K
13:24 101.52 101.55 101.52 101.52 4.5K
13:25 101.52 101.62 101.52 101.62 2.4K
13:26 101.59 101.59 101.59 101.59 1.6K
13:27 101.49 101.49 101.49 101.49 0.9K
13:28 101.49 101.49 101.36 101.41 6.0K
13:29 101.41 101.41 101.41 101.41 1.1K
13:30 101.26 101.32 101.26 101.26 2.8K
13:31 101.32 101.32 101.26 101.28 8.5K
13:32 101.34 101.34 101.31 101.31 1.5K
13:33 101.23 101.23 101.11 101.11 4.6K
13:34 101.16 101.16 101.11 101.11 3.5K
13:35 101.11 101.11 101.11 101.11 1.3K
13:36 101.11 101.21 101.11 101.21 4.0K
13:37 101.21 101.21 101.14 101.14 4.6K
13:38 101.22 101.22 101.12 101.12 4.3K
13:39 101.12 101.12 101.08 101.08 3.0K
13:40 101.06 101.10 101.05 101.08 4.1K
13:41 101.08 101.08 101.08 101.08 0.3K
13:42 101.07 101.15 101.07 101.15 3.0K
13:43 101.15 101.21 101.15 101.21 1.4K
13:44 101.21 101.24 101.20 101.24 8.3K
13:45 101.20 101.20 101.15 101.19 2.4K
13:46 101.18 101.25 101.13 101.25 3.5K
13:47 101.25 101.25 101.10 101.14 4.7K
13:48 101.14 101.14 101.04 101.10 2.2K
13:49 101.26 101.51 101.26 101.42 12.6K
13:50 101.44 101.46 101.36 101.46 5.3K
13:51 101.46 101.46 101.35 101.35 1.9K
13:52 101.35 101.35 101.25 101.25 1.8K
13:53 101.25 101.25 101.25 101.25 0.4K
13:54 101.25 101.26 101.19 101.19 0.7K
13:55 101.19 101.26 101.19 101.26 1.0K
13:56 101.20 101.26 101.20 101.20 3.0K
13:57 101.18 101.18 101.13 101.17 3.0K
13:58 101.18 101.18 101.18 101.18 1.2K
13:59 101.18 101.39 101.18 101.39 3.4K
14:00 101.39 101.50 101.39 101.50 3.3K
14:01 101.44 101.52 101.43 101.50 4.7K
14:02 101.65 101.69 101.60 101.62 4.2K
14:03 101.64 101.64 101.54 101.55 1.2K
14:04 101.56 101.60 101.56 101.57 2.3K
14:05 101.57 101.57 101.42 101.42 7.5K
14:06 101.42 101.42 101.36 101.42 2.5K
14:07 101.42 101.42 101.36 101.36 3.1K
14:08 101.41 101.41 101.25 101.31 4.0K
14:09 101.31 101.37 101.31 101.37 5.7K
14:10 101.39 101.39 101.38 101.38 2.3K
14:11 101.34 101.34 101.29 101.29 2.5K
14:12 101.25 101.25 101.22 101.22 2.2K
14:13 101.31 101.31 101.22 101.26 3.9K
14:14 101.26 101.26 101.19 101.24 3.6K
14:15 101.24 101.24 101.06 101.06 28.4K
14:16 101.09 101.09 101.09 101.09 1.0K
14:17 101.09 101.09 101.02 101.02 4.4K
14:18 100.99 101.05 100.99 101.05 14.2K
14:19 101.03 101.11 101.00 101.11 6.6K
14:20 101.13 101.17 101.03 101.03 5.9K
14:21 101.03 101.14 101.01 101.14 4.3K
14:22 101.13 101.21 101.13 101.21 2.5K
14:23 101.23 101.27 101.20 101.20 3.4K
14:24 101.27 101.29 101.27 101.29 3.8K
14:25 101.29 101.35 101.29 101.29 3.8K
14:26 101.29 101.33 101.27 101.33 3.0K
14:27 101.26 101.26 101.23 101.23 5.1K
14:28 101.21 101.25 101.19 101.25 3.2K
14:29 101.25 101.29 101.24 101.29 2.2K
14:30 101.27 101.30 101.22 101.22 3.0K
14:31 101.24 101.31 101.24 101.31 7.6K
14:32 101.32 101.47 101.32 101.47 3.0K
14:33 101.54 101.62 101.54 101.59 5.0K
14:34 101.58 101.58 101.52 101.57 3.1K
14:35 101.61 101.61 101.57 101.57 2.1K
14:36 101.57 101.65 101.57 101.57 5.4K
14:37 101.53 101.57 101.53 101.57 5.4K
14:38 101.56 101.60 101.56 101.56 1.9K
14:39 101.48 101.62 101.47 101.62 6.1K
14:40 101.61 101.67 101.61 101.67 2.9K
14:41 101.72 101.85 101.72 101.85 2.2K
14:42 101.90 101.94 101.88 101.94 12.7K
14:43 101.94 101.94 101.81 101.81 4.2K
14:44 101.81 101.81 101.68 101.68 3.0K
14:45 101.72 101.77 101.72 101.77 3.1K
14:46 101.77 101.77 101.61 101.61 2.5K
14:47 101.63 101.63 101.54 101.58 2.9K
14:48 101.57 101.58 101.57 101.58 1.7K
14:49 101.48 101.58 101.48 101.58 5.7K
14:50 101.58 101.58 101.46 101.46 1.6K
14:51 101.46 101.58 101.46 101.57 1.3K
14:52 101.57 101.57 101.40 101.41 6.9K
14:53 101.41 101.41 101.26 101.36 3.0K
14:54 101.23 101.23 101.14 101.20 3.3K
14:55 101.15 101.15 101.07 101.08 4.6K
14:56 101.17 101.22 101.08 101.08 3.8K
14:57 101.08 101.27 101.08 101.27 7.5K
14:58 101.27 101.27 101.00 101.01 22.2K
14:59 101.04 101.06 101.00 101.00 8.2K
15:00 100.97 100.97 100.72 100.72 28.4K
15:01 100.65 100.68 100.59 100.59 3.8K
15:02 100.64 100.65 100.49 100.56 31.3K
15:03 100.57 100.58 100.47 100.47 4.8K
15:04 100.47 100.51 100.41 100.41 6.0K
15:05 100.41 100.51 100.41 100.51 4.7K
15:06 100.45 100.51 100.35 100.45 8.2K
15:07 100.53 100.61 100.51 100.61 4.4K
15:08 100.68 100.68 100.59 100.59 6.3K
15:09 100.59 100.62 100.52 100.52 4.6K
15:10 100.47 100.47 100.39 100.39 5.7K
15:11 100.39 100.40 100.31 100.31 4.9K
15:12 100.39 100.43 100.26 100.26 8.4K
15:13 100.26 100.26 100.15 100.15 7.3K
15:14 100.19 100.27 100.19 100.27 7.1K
15:15 100.27 100.33 100.27 100.27 6.5K
15:16 100.21 100.35 100.21 100.34 4.6K
15:17 100.33 100.34 100.33 100.34 4.9K
15:18 100.37 100.49 100.34 100.49 8.2K
15:19 100.49 100.49 100.32 100.32 10.7K
15:20 100.32 100.32 100.20 100.20 8.5K
15:21 100.20 100.38 100.16 100.29 31.4K
15:22 100.29 100.29 100.15 100.17 20.6K
15:23 100.14 100.15 99.98 99.98 31.0K
15:24 100.01 100.04 99.95 100.02 8.9K
15:25 99.98 100.07 99.98 100.01 7.9K
15:26 100.04 100.06 100.04 100.06 5.0K
15:27 100.09 100.09 99.97 99.98 11.7K
15:28 99.99 100.02 99.99 100.01 4.6K
15:29 99.92 99.92 99.87 99.88 9.2K
15:30 99.88 99.93 99.84 99.93 16.6K
15:31 99.92 100.02 99.92 100.00 7.0K
15:32 100.02 100.11 99.99 100.11 7.2K
15:33 100.11 100.11 100.04 100.04 3.0K
15:34 100.03 100.07 99.99 99.99 6.4K
15:35 99.95 100.03 99.94 100.00 38.5K
15:36 99.98 99.99 99.93 99.98 51.8K
15:37 99.98 100.08 99.97 99.97 10.9K
15:38 99.95 100.00 99.88 99.98 12.4K
15:39 99.98 99.98 99.90 99.94 6.9K
15:40 99.93 99.93 99.89 99.89 11.4K
15:41 99.89 99.92 99.87 99.89 12.7K
15:42 99.92 99.96 99.90 99.93 4.8K
15:43 99.90 99.92 99.85 99.85 24.8K
15:44 99.84 99.91 99.84 99.89 20.0K
15:45 99.86 99.89 99.80 99.89 11.6K
15:46 99.96 99.99 99.87 99.98 8.5K
15:47 100.01 100.10 100.00 100.07 10.1K
15:48 100.04 100.09 100.02 100.02 8.3K
15:49 100.02 100.11 99.98 100.10 20.1K
15:50 100.00 100.08 100.00 100.08 7.2K
15:51 100.16 100.19 100.10 100.19 25.3K
15:52 100.19 100.19 100.01 100.01 18.5K
15:53 100.00 100.08 99.98 100.06 44.4K
15:54 100.08 100.09 100.00 100.01 8.7K
15:55 99.99 100.04 99.99 100.03 32.2K
15:56 100.02 100.09 100.00 100.09 39.5K
15:57 100.09 100.20 100.07 100.20 31.7K
15:58 100.20 100.20 100.02 100.11 51.0K
15:59 100.09 100.13 100.02 100.13 62.8K
16:00 100.13 100.15 100.00 100.06 590.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available