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 98.95 100.90 98.33 98.92 42.1K
09:32 98.74 99.00 98.74 99.00 10.5K
09:33 99.00 99.62 99.00 99.17 14.9K
09:34 99.05 99.08 98.89 98.89 10.1K
09:35 98.97 99.08 98.95 99.08 7.1K
09:36 99.02 99.36 99.02 99.36 2.2K
09:37 99.32 99.36 99.21 99.36 42.1K
09:38 99.28 99.28 99.04 99.19 9.6K
09:39 99.17 99.17 98.77 98.77 12.4K
09:40 98.77 98.83 98.56 98.56 23.7K
09:41 98.58 98.64 98.54 98.54 11.6K
09:42 98.67 98.67 98.31 98.49 101.0K
09:43 98.32 98.32 97.90 97.90 48.2K
09:44 97.90 98.00 97.90 98.00 30.0K
09:45 97.95 98.33 97.95 98.30 15.9K
09:46 98.28 98.28 98.07 98.07 11.2K
09:47 98.24 98.51 98.24 98.50 9.0K
09:48 98.50 98.67 98.50 98.53 17.1K
09:49 98.45 98.61 98.45 98.45 8.8K
09:50 98.65 98.67 98.51 98.51 8.8K
09:51 98.60 98.60 98.53 98.58 8.4K
09:52 98.64 98.72 98.54 98.72 6.0K
09:53 98.72 98.72 98.54 98.71 14.2K
09:54 98.67 98.70 98.55 98.70 11.2K
09:55 98.81 98.85 98.71 98.78 17.3K
09:56 98.85 98.88 98.29 98.29 17.4K
09:57 98.42 98.53 98.42 98.53 7.9K
09:58 98.53 98.56 98.53 98.56 8.9K
09:59 98.40 98.40 98.39 98.39 4.6K
10:00 98.41 98.41 98.00 98.00 66.2K
10:01 97.91 97.91 97.75 97.80 89.3K
10:02 97.88 98.06 97.88 98.06 9.4K
10:03 98.02 98.03 97.92 97.98 13.1K
10:04 97.98 98.02 97.89 98.02 4.0K
10:05 98.20 98.29 98.18 98.20 19.4K
10:06 98.14 98.19 98.11 98.11 11.7K
10:07 97.91 98.01 97.85 97.93 21.1K
10:08 97.93 97.93 97.75 97.75 16.7K
10:09 97.77 97.83 97.69 97.83 57.9K
10:10 97.87 97.96 97.87 97.96 12.3K
10:11 97.87 97.96 97.79 97.79 15.3K
10:12 97.91 97.98 97.87 97.98 9.2K
10:13 97.89 98.14 97.89 98.06 9.6K
10:14 98.10 98.16 98.08 98.10 10.9K
10:15 98.13 98.13 97.91 97.91 14.0K
10:16 97.91 97.91 97.70 97.78 17.7K
10:17 97.79 97.80 97.61 97.77 39.1K
10:18 97.80 97.80 97.72 97.75 12.1K
10:19 97.72 97.72 97.62 97.72 17.4K
10:20 97.74 97.77 97.66 97.71 12.3K
10:21 97.86 97.86 97.71 97.81 9.2K
10:22 97.78 97.78 97.70 97.70 6.6K
10:23 97.60 97.77 97.60 97.74 10.4K
10:24 97.74 97.78 97.58 97.63 11.7K
10:25 97.62 97.66 97.60 97.66 3.9K
10:26 97.62 97.65 97.59 97.60 19.3K
10:27 97.46 97.60 97.46 97.60 235.8K
10:28 97.57 97.67 97.55 97.62 15.4K
10:29 97.62 97.66 97.62 97.66 12.3K
10:30 97.69 97.74 97.55 97.62 11.7K
10:31 97.55 97.81 97.49 97.81 4.7K
10:32 97.92 97.92 97.81 97.81 4.5K
10:33 97.81 97.82 97.76 97.82 1.2K
10:34 97.79 97.83 97.69 97.83 7.4K
10:35 97.78 97.89 97.78 97.89 6.6K
10:36 97.89 97.93 97.84 97.86 3.0K
10:37 97.85 97.85 97.77 97.77 3.8K
10:38 97.62 97.73 97.62 97.64 6.9K
10:39 97.64 97.64 97.54 97.55 4.4K
10:40 97.63 97.63 97.34 97.34 3.1K
10:41 97.34 97.34 97.23 97.25 42.0K
10:42 97.33 97.62 97.33 97.38 15.6K
10:43 97.38 97.38 97.32 97.35 2.0K
10:44 97.33 97.33 97.25 97.25 7.4K
10:45 97.32 97.43 97.32 97.43 3.7K
10:46 97.39 97.57 97.39 97.54 7.0K
10:47 97.36 97.46 97.32 97.46 7.5K
10:48 97.46 97.49 97.39 97.49 1.6K
10:49 97.69 97.75 97.66 97.66 3.7K
10:50 97.66 97.73 97.64 97.73 1.8K
10:51 97.73 97.73 97.56 97.61 3.3K
10:52 97.61 97.70 97.52 97.57 4.6K
10:53 97.57 97.66 97.51 97.51 10.9K
10:54 97.61 97.61 97.52 97.52 3.0K
10:55 97.52 97.52 97.52 97.52 1.1K
10:56 97.52 97.62 97.52 97.55 3.6K
10:57 97.57 97.57 97.49 97.49 2.8K
10:58 97.49 97.59 97.49 97.59 2.2K
10:59 97.56 97.63 97.53 97.63 3.2K
11:00 97.62 97.67 97.62 97.62 6.6K
11:01 97.62 97.65 97.62 97.65 1.6K
11:02 97.71 97.71 97.55 97.55 8.4K
11:03 97.46 97.50 97.33 97.39 6.3K
11:04 97.48 97.55 97.48 97.54 25.9K
11:05 97.47 97.47 97.41 97.41 8.3K
11:06 97.41 97.48 97.38 97.38 5.4K
11:07 97.44 97.44 97.33 97.44 6.0K
11:08 97.44 97.45 97.39 97.39 2.9K
11:09 97.37 97.37 97.25 97.30 16.4K
11:10 97.30 97.33 97.22 97.33 4.8K
11:11 97.32 97.32 97.12 97.21 13.6K
11:12 97.21 97.26 97.21 97.26 4.4K
11:13 97.26 97.38 97.25 97.38 3.2K
11:14 97.49 97.51 97.40 97.50 3.4K
11:15 97.50 97.50 97.42 97.49 6.8K
11:16 97.48 97.62 97.48 97.62 9.8K
11:17 97.66 97.66 97.51 97.51 6.3K
11:18 97.51 97.54 97.45 97.45 3.1K
11:19 97.42 97.47 97.42 97.46 10.7K
11:20 97.46 97.46 97.36 97.42 44.3K
11:21 97.40 97.47 97.40 97.47 14.7K
11:22 97.47 97.54 97.47 97.50 3.1K
11:23 97.50 97.62 97.44 97.45 6.6K
11:24 97.58 97.58 97.52 97.52 5.6K
11:25 97.59 97.59 97.50 97.50 1.2K
11:26 97.43 97.43 97.37 97.37 28.9K
11:27 97.26 97.39 97.26 97.39 2.6K
11:28 97.39 97.39 97.30 97.30 5.1K
11:29 97.31 97.31 97.31 97.31 2.6K
11:30 97.25 97.36 97.25 97.36 25.1K
11:31 97.46 97.50 97.45 97.45 4.2K
11:32 97.45 97.47 97.37 97.45 2.5K
11:33 97.40 97.64 97.40 97.64 2.8K
11:34 97.53 97.57 97.53 97.53 2.8K
11:35 97.53 97.53 97.44 97.44 3.7K
11:36 97.44 97.47 97.41 97.44 4.4K
11:37 97.40 97.47 97.33 97.33 5.1K
11:38 97.43 97.50 97.43 97.50 3.8K
11:39 97.44 97.44 97.34 97.40 4.8K
11:40 97.45 97.45 97.30 97.31 23.6K
11:41 97.32 97.36 97.21 97.21 6.4K
11:42 97.20 97.20 96.98 96.98 5.1K
11:43 96.98 97.06 96.98 97.05 2.5K
11:44 97.05 97.18 97.05 97.08 4.6K
11:45 97.00 97.04 96.97 96.97 5.0K
11:46 97.13 97.15 97.07 97.15 9.9K
11:47 97.15 97.15 97.04 97.06 2.7K
11:48 97.11 97.15 97.10 97.12 2.1K
11:49 97.16 97.16 97.12 97.15 3.0K
11:50 97.15 97.26 97.11 97.26 4.0K
11:51 97.18 97.25 97.18 97.19 1.8K
11:52 97.19 97.27 97.18 97.27 2.3K
11:53 97.27 97.31 97.24 97.31 2.0K
11:54 97.42 97.50 97.42 97.48 4.9K
11:55 97.47 97.47 97.42 97.45 3.0K
11:56 97.45 97.55 97.45 97.55 9.8K
11:57 97.56 97.73 97.56 97.73 4.2K
11:58 97.73 97.73 97.65 97.65 1.6K
11:59 97.65 97.75 97.65 97.75 2.8K
12:00 97.71 97.71 97.61 97.61 2.6K
12:01 97.58 97.58 97.57 97.57 1.5K
12:02 97.57 97.57 97.57 97.57 0.6K
12:03 97.57 97.61 97.57 97.59 1.8K
12:04 97.59 97.67 97.59 97.67 2.1K
12:05 97.72 97.88 97.72 97.88 6.1K
12:06 97.88 97.88 97.83 97.83 1.9K
12:07 97.81 97.81 97.81 97.81 5.3K
12:08 97.74 97.83 97.72 97.83 12.9K
12:09 97.88 97.88 97.88 97.88 2.4K
12:10 97.96 97.96 97.93 97.93 1.9K
12:11 97.89 98.09 97.89 98.09 4.3K
12:12 98.15 98.15 98.04 98.04 49.5K
12:13 97.99 97.99 97.87 97.93 13.6K
12:14 97.97 97.97 97.83 97.83 2.8K
12:15 97.89 97.94 97.88 97.94 14.0K
12:16 98.00 98.01 97.98 98.01 2.7K
12:17 98.01 98.02 97.94 97.94 2.6K
12:18 97.94 97.94 97.90 97.90 2.5K
12:19 97.98 98.05 97.98 98.05 1.2K
12:20 98.02 98.10 98.01 98.09 1.9K
12:21 98.02 98.09 98.02 98.09 1.2K
12:22 98.09 98.18 98.09 98.18 2.5K
12:23 98.23 98.23 98.23 98.23 0.8K
12:24 98.23 98.28 98.21 98.23 3.0K
12:25 98.21 98.21 97.92 97.92 51.4K
12:26 97.96 98.03 97.96 98.02 4.6K
12:27 98.08 98.12 98.08 98.12 3.4K
12:28 98.12 98.30 98.12 98.20 10.5K
12:29 98.15 98.20 98.15 98.20 7.5K
12:30 98.20 98.27 98.08 98.08 3.7K
12:31 98.01 98.05 97.96 98.01 3.0K
12:32 98.01 98.12 98.00 98.12 7.2K
12:33 98.10 98.28 98.09 98.28 5.9K
12:34 98.19 98.19 98.14 98.14 9.1K
12:35 98.14 98.25 98.14 98.25 3.6K
12:36 98.22 98.32 98.22 98.32 2.0K
12:37 98.37 98.45 98.37 98.45 1.0K
12:38 98.50 98.56 98.47 98.48 5.9K
12:39 98.43 98.46 98.43 98.45 3.4K
12:40 98.39 98.49 98.39 98.45 50.0K
12:41 98.29 98.31 98.27 98.27 4.1K
12:42 98.22 98.29 98.11 98.11 7.0K
12:43 98.21 98.21 98.17 98.17 2.2K
12:44 98.28 98.28 98.26 98.26 1.5K
12:45 98.26 98.26 98.15 98.22 3.5K
12:46 98.22 98.28 98.14 98.24 6.4K
12:47 98.24 98.37 98.24 98.37 1.8K
12:48 98.37 98.46 98.29 98.46 15.1K
12:49 98.46 98.52 98.46 98.46 8.2K
12:50 98.42 98.51 98.36 98.38 9.9K
12:51 98.26 98.26 98.13 98.15 1.9K
12:52 98.19 98.26 98.19 98.25 2.6K
12:53 98.25 98.25 98.05 98.05 2.1K
12:54 98.06 98.06 98.06 98.06 0.9K
12:55 98.06 98.22 98.06 98.16 3.2K
12:56 98.16 98.16 97.99 98.08 14.6K
12:57 98.08 98.08 98.02 98.02 1.4K
12:58 97.85 98.03 97.85 98.03 8.7K
12:59 97.95 98.07 97.95 98.02 1.8K
13:00 98.04 98.27 98.04 98.27 7.4K
13:01 98.20 98.20 98.17 98.17 2.4K
13:02 98.17 98.17 98.06 98.14 4.3K
13:03 98.07 98.07 97.99 97.99 9.8K
13:04 97.92 97.98 97.90 97.98 3.6K
13:05 98.04 98.04 97.96 97.96 1.3K
13:06 97.99 98.19 97.99 98.19 3.2K
13:07 98.19 98.19 98.17 98.17 1.4K
13:08 98.17 98.19 98.17 98.19 1.4K
13:09 98.24 98.43 98.24 98.40 14.2K
13:10 98.46 98.52 98.46 98.47 1.8K
13:11 98.54 98.72 98.54 98.72 5.4K
13:12 98.72 98.79 98.60 98.60 14.4K
13:13 98.65 98.88 98.65 98.88 18.1K
13:14 98.79 98.94 98.79 98.80 5.3K
13:15 98.80 98.80 98.80 98.80 0.8K
13:16 98.81 98.81 98.68 98.68 1.2K
13:17 98.74 98.74 98.62 98.62 2.1K
13:18 98.52 98.52 98.48 98.50 2.8K
13:19 98.66 98.66 98.51 98.54 1.9K
13:20 98.54 98.62 98.54 98.61 1.9K
13:21 98.61 98.61 98.61 98.61 2.1K
13:22 98.61 98.61 98.53 98.53 1.7K
13:23 98.50 98.56 98.33 98.33 1.6K
13:24 98.32 98.41 98.31 98.32 2.7K
13:25 98.33 98.33 98.26 98.32 1.8K
13:26 98.34 98.34 98.30 98.30 3.1K
13:27 98.32 98.32 98.27 98.27 2.8K
13:28 98.32 98.32 98.28 98.28 2.0K
13:29 98.28 98.28 98.20 98.23 2.8K
13:30 98.25 98.25 98.25 98.25 1.5K
13:31 98.26 98.26 98.19 98.22 10.5K
13:32 98.26 98.30 98.26 98.29 4.3K
13:33 98.29 98.36 98.29 98.36 1.4K
13:34 98.36 98.43 98.36 98.43 2.5K
13:35 98.45 98.45 98.44 98.44 1.6K
13:36 98.44 98.59 98.44 98.50 16.8K
13:37 98.55 98.63 98.55 98.63 9.8K
13:38 98.52 98.60 98.45 98.60 3.5K
13:39 98.60 98.60 98.54 98.54 1.4K
13:40 98.54 98.68 98.54 98.68 3.6K
13:41 98.68 98.70 98.68 98.70 1.8K
13:42 98.70 98.76 98.70 98.75 3.2K
13:43 98.75 98.85 98.75 98.80 3.6K
13:44 98.80 98.88 98.80 98.86 2.9K
13:45 98.86 98.86 98.79 98.79 4.9K
13:46 98.90 98.92 98.85 98.92 5.8K
13:47 98.92 98.94 98.91 98.94 3.4K
13:48 98.48 98.48 96.99 97.96 388.9K
13:49 97.91 97.91 97.52 97.52 16.7K
13:50 97.80 97.96 97.72 97.79 21.0K
13:51 97.62 97.98 97.62 97.88 18.4K
13:52 97.88 97.94 97.88 97.90 4.3K
13:53 97.90 98.06 97.89 98.04 14.5K
13:54 97.90 98.11 97.90 98.11 16.2K
13:55 98.11 98.11 97.90 97.90 11.3K
13:56 97.90 98.08 97.90 98.08 7.7K
13:57 98.04 98.11 97.96 98.11 3.6K
13:58 98.08 98.14 98.08 98.09 2.9K
13:59 98.14 98.14 97.93 97.96 18.2K
14:00 98.03 98.03 97.90 97.90 12.9K
14:01 97.90 98.00 97.84 97.84 30.1K
14:02 97.84 97.87 97.79 97.87 8.3K
14:03 97.89 97.99 97.89 97.96 9.9K
14:04 97.90 97.94 97.90 97.94 2.3K
14:05 97.97 97.98 97.97 97.98 12.3K
14:06 97.98 97.98 97.94 97.97 7.1K
14:07 97.97 97.99 97.97 97.98 2.5K
14:08 98.03 98.03 98.02 98.02 3.7K
14:09 98.02 98.14 98.02 98.14 16.4K
14:10 98.14 98.14 97.95 97.95 16.2K
14:11 97.87 97.87 97.85 97.85 10.0K
14:12 97.86 97.86 97.79 97.86 3.9K
14:13 97.86 97.93 97.86 97.86 4.3K
14:14 97.91 97.95 97.71 97.71 9.8K
14:15 97.76 97.76 97.76 97.76 1.5K
14:16 97.84 97.84 97.79 97.79 9.0K
14:17 97.79 97.84 97.78 97.84 4.3K
14:18 97.85 97.89 97.85 97.89 3.3K
14:19 97.88 97.90 97.85 97.88 24.3K
14:20 97.88 97.88 97.88 97.88 4.5K
14:21 97.88 97.95 97.88 97.95 9.7K
14:22 97.94 98.04 97.94 98.03 8.3K
14:23 97.99 98.01 97.95 97.95 9.2K
14:24 97.89 97.93 97.88 97.93 16.7K
14:25 98.03 98.03 97.84 97.89 13.9K
14:26 97.96 98.03 97.96 98.03 6.5K
14:27 98.01 98.01 97.59 97.59 10.7K
14:28 97.59 97.63 97.55 97.59 3.1K
14:29 97.59 97.64 97.44 97.44 5.4K
14:30 97.40 97.40 97.09 97.10 8.0K
14:31 97.17 97.18 97.00 97.00 7.2K
14:32 97.00 97.09 96.95 96.95 24.6K
14:33 97.00 97.06 97.00 97.06 10.6K
14:34 96.99 96.99 96.56 96.56 17.0K
14:35 96.51 96.51 96.43 96.43 21.8K
14:36 96.36 96.61 96.36 96.53 22.5K
14:37 96.48 96.48 96.27 96.32 60.4K
14:38 96.34 96.34 95.75 95.75 51.8K
14:39 95.91 96.05 95.89 95.89 49.8K
14:40 95.87 95.87 95.71 95.71 11.5K
14:41 95.75 95.75 95.52 95.52 17.7K
14:42 95.48 95.48 94.85 94.91 21.9K
14:43 94.91 95.32 94.91 95.32 33.8K
14:44 95.67 96.13 95.63 95.63 83.1K
14:45 95.78 95.99 95.74 95.81 35.2K
14:46 95.67 95.69 95.67 95.68 1.9K
14:47 95.73 96.10 95.73 96.09 34.5K
14:48 96.09 96.09 95.85 95.85 10.9K
14:49 95.84 96.18 95.84 96.09 10.6K
14:50 96.09 96.24 96.03 96.14 31.1K
14:51 96.19 96.31 96.17 96.29 22.4K
14:52 96.27 96.27 96.08 96.10 32.5K
14:53 96.03 96.41 96.03 96.39 29.9K
14:54 96.48 96.48 96.18 96.33 16.8K
14:55 96.24 96.24 96.01 96.05 9.7K
14:56 96.02 96.43 96.02 96.43 40.2K
14:57 96.50 96.50 96.34 96.39 95.1K
14:58 96.40 96.40 96.29 96.34 10.0K
14:59 96.24 96.24 96.12 96.13 7.9K
15:00 96.18 96.24 96.12 96.24 66.2K
15:01 96.24 96.41 96.24 96.39 13.5K
15:02 96.40 96.52 96.39 96.52 7.4K
15:03 96.50 96.56 96.44 96.56 8.9K
15:04 96.61 96.61 96.46 96.51 47.0K
15:05 96.51 96.67 96.43 96.55 28.9K
15:06 96.55 96.59 96.50 96.54 7.9K
15:07 96.50 96.50 96.39 96.47 34.0K
15:08 96.44 96.61 96.44 96.61 31.0K
15:09 96.61 96.61 96.55 96.61 12.3K
15:10 96.61 96.61 96.41 96.41 11.6K
15:11 96.41 96.56 96.40 96.50 45.5K
15:12 96.62 96.62 96.48 96.48 11.5K
15:13 96.48 96.48 96.40 96.40 6.6K
15:14 96.34 96.40 96.32 96.32 8.1K
15:15 96.32 96.32 96.09 96.09 11.5K
15:16 96.02 96.02 95.90 95.90 7.9K
15:17 95.79 95.87 95.66 95.83 8.4K
15:18 95.75 96.36 95.75 96.28 52.5K
15:19 96.19 96.19 96.02 96.02 10.6K
15:20 96.07 96.25 96.07 96.21 21.1K
15:21 96.21 96.21 96.10 96.20 7.8K
15:22 96.20 96.20 95.95 96.13 19.1K
15:23 96.22 96.39 96.22 96.34 10.6K
15:24 96.35 96.40 96.31 96.39 17.3K
15:25 96.39 96.71 96.39 96.57 25.1K
15:26 96.59 96.59 96.41 96.41 7.6K
15:27 96.41 96.54 96.24 96.24 8.3K
15:28 96.31 96.31 96.20 96.24 20.4K
15:29 96.24 96.24 95.98 96.03 9.6K
15:30 95.98 96.08 95.97 96.03 45.7K
15:31 96.03 96.15 95.94 95.94 40.4K
15:32 95.93 96.25 95.93 95.98 56.8K
15:33 95.99 96.08 95.86 95.95 21.2K
15:34 95.81 95.81 95.67 95.76 19.7K
15:35 95.80 95.95 95.80 95.95 21.0K
15:36 95.92 95.94 95.81 95.91 45.1K
15:37 95.95 96.08 95.87 95.87 25.2K
15:38 95.82 95.82 95.64 95.70 18.1K
15:39 95.47 95.59 95.47 95.52 11.0K
15:40 95.40 95.58 95.40 95.57 49.5K
15:41 95.57 95.57 95.36 95.36 35.9K
15:42 95.31 95.35 95.17 95.31 23.4K
15:43 95.31 95.33 95.09 95.26 40.6K
15:44 95.26 95.26 94.96 95.22 16.3K
15:45 95.25 95.36 95.25 95.34 43.2K
15:46 95.34 95.34 95.02 95.02 14.1K
15:47 95.02 95.26 95.02 95.16 26.2K
15:48 95.11 95.16 94.90 94.90 19.4K
15:49 94.87 95.01 94.72 94.77 31.7K
15:50 94.77 94.77 94.45 94.46 32.5K
15:51 94.54 94.54 94.22 94.30 65.7K
15:52 94.27 94.27 94.12 94.23 43.9K
15:53 94.26 94.36 94.23 94.33 59.6K
15:54 94.35 94.59 94.32 94.52 51.5K
15:55 94.43 94.56 94.43 94.51 83.5K
15:56 94.44 94.50 94.29 94.49 123.5K
15:57 94.50 94.50 94.23 94.28 85.9K
15:58 94.29 94.39 94.24 94.24 89.9K
15:59 94.27 94.27 94.14 94.14 82.9K
16:00 94.11 98.40 94.03 94.08 935.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available