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 93.68 94.56 92.80 92.80 84.6K
09:32 92.92 92.98 92.80 92.80 8.8K
09:33 92.79 92.79 92.15 92.24 17.5K
09:34 92.40 92.42 92.24 92.35 2.9K
09:35 92.50 92.50 91.71 92.11 28.8K
09:36 92.15 92.37 92.12 92.15 16.6K
09:37 92.15 92.17 91.88 91.88 7.2K
09:38 91.68 91.88 91.26 91.45 15.3K
09:39 91.37 91.50 91.21 91.21 13.6K
09:40 91.20 91.61 91.20 91.59 45.8K
09:41 91.78 92.20 91.78 92.20 29.1K
09:42 91.97 92.39 91.97 92.38 22.3K
09:43 92.35 92.39 92.24 92.24 9.4K
09:44 92.24 92.39 92.21 92.26 14.3K
09:45 92.13 92.13 91.72 91.72 16.1K
09:46 91.67 91.77 91.60 91.77 8.8K
09:47 91.66 91.96 91.63 91.96 18.4K
09:48 91.87 91.91 91.74 91.78 24.2K
09:49 91.83 92.07 91.82 91.95 10.6K
09:50 91.98 91.98 91.89 91.90 3.9K
09:51 91.75 91.90 91.71 91.71 8.2K
09:52 91.64 91.74 91.45 91.45 18.3K
09:53 91.61 91.61 91.59 91.59 5.6K
09:54 91.52 91.52 91.28 91.31 15.7K
09:55 91.26 91.37 91.26 91.28 22.5K
09:56 91.43 91.60 91.43 91.49 29.2K
09:57 91.40 91.46 91.35 91.42 41.1K
09:58 91.25 91.25 90.99 91.01 25.8K
09:59 90.98 91.22 90.98 91.10 9.5K
10:00 91.08 91.17 91.08 91.17 7.0K
10:01 91.51 92.00 91.51 91.85 26.6K
10:02 91.83 91.83 91.63 91.63 21.1K
10:03 91.64 91.82 91.44 91.46 60.4K
10:04 91.47 91.47 91.31 91.44 21.9K
10:05 91.46 91.46 91.35 91.42 19.7K
10:06 91.43 91.56 91.41 91.41 10.5K
10:07 91.38 91.54 91.38 91.54 12.6K
10:08 91.54 91.77 91.54 91.66 37.3K
10:09 91.66 91.66 91.52 91.54 20.1K
10:10 91.54 91.54 91.31 91.38 13.2K
10:11 91.45 91.56 91.40 91.40 7.8K
10:12 91.30 91.38 91.27 91.27 7.0K
10:13 91.27 91.49 91.27 91.42 8.9K
10:14 91.30 91.30 91.18 91.22 4.1K
10:15 91.17 91.21 91.11 91.16 11.5K
10:16 91.16 91.43 91.16 91.43 40.5K
10:17 91.39 91.44 91.22 91.22 43.6K
10:18 91.22 91.22 91.08 91.22 7.4K
10:19 91.03 91.03 90.88 90.88 12.4K
10:20 90.88 90.88 90.77 90.86 3.4K
10:21 90.86 90.95 90.56 90.63 17.0K
10:22 90.53 90.59 90.35 90.38 12.2K
10:23 90.42 90.42 90.36 90.36 4.8K
10:24 90.59 90.68 90.55 90.68 8.6K
10:25 90.60 90.66 90.48 90.65 62.0K
10:26 90.65 90.73 90.64 90.67 6.0K
10:27 90.58 90.75 90.58 90.60 17.4K
10:28 90.50 90.57 90.34 90.34 43.8K
10:29 90.31 90.35 90.20 90.35 7.7K
10:30 90.43 90.46 90.36 90.37 18.3K
10:31 90.40 90.45 90.35 90.45 10.9K
10:32 90.48 90.56 90.34 90.34 36.4K
10:33 90.43 90.68 90.43 90.64 7.5K
10:34 90.56 90.72 90.56 90.61 12.8K
10:35 90.59 90.83 90.43 90.83 6.6K
10:36 91.09 91.27 91.09 91.27 13.5K
10:37 91.17 91.33 91.16 91.33 5.4K
10:38 91.42 91.42 91.33 91.33 1.2K
10:39 91.46 91.68 91.46 91.68 5.6K
10:40 91.68 91.75 91.68 91.75 3.1K
10:41 91.70 91.70 91.56 91.66 3.7K
10:42 91.66 91.74 91.59 91.74 8.2K
10:43 91.67 91.67 91.63 91.63 2.2K
10:44 91.63 91.67 91.56 91.67 3.0K
10:45 91.67 91.67 91.53 91.53 1.1K
10:46 91.94 92.06 91.94 92.06 23.6K
10:47 92.06 92.11 91.94 91.99 12.2K
10:48 91.99 92.21 91.99 92.07 11.4K
10:49 92.08 92.08 91.79 91.79 6.7K
10:50 91.79 91.79 91.66 91.68 2.2K
10:51 91.69 91.75 91.66 91.66 8.5K
10:52 91.64 91.64 91.53 91.59 7.3K
10:53 91.51 91.75 91.51 91.75 13.5K
10:54 91.74 91.98 91.65 91.90 10.5K
10:55 91.95 91.95 91.90 91.93 1.7K
10:56 91.93 91.93 91.85 91.86 5.2K
10:57 91.92 91.92 91.75 91.88 4.1K
10:58 91.88 91.92 91.75 91.92 25.3K
10:59 91.94 91.95 91.86 91.86 12.7K
11:00 91.82 91.82 91.62 91.69 13.0K
11:01 91.60 91.60 91.53 91.58 18.3K
11:02 91.49 91.56 91.49 91.56 5.6K
11:03 91.56 91.60 91.46 91.57 15.5K
11:04 91.57 91.57 91.53 91.53 7.2K
11:05 91.43 91.44 91.33 91.42 13.8K
11:06 91.48 91.48 91.38 91.38 7.2K
11:07 91.38 91.38 91.38 91.38 1.7K
11:08 91.38 91.40 91.36 91.40 3.1K
11:09 91.40 91.45 91.40 91.45 9.1K
11:10 91.45 91.53 91.45 91.49 6.5K
11:11 91.49 91.54 91.46 91.46 17.9K
11:12 91.48 91.52 91.39 91.49 19.2K
11:13 91.48 91.53 91.47 91.47 4.7K
11:14 91.53 91.53 91.39 91.39 11.8K
11:15 91.39 91.56 91.39 91.56 11.9K
11:16 91.59 91.66 91.54 91.66 11.3K
11:17 91.70 91.70 91.58 91.66 21.8K
11:18 91.64 91.64 91.54 91.55 9.2K
11:19 91.52 91.61 91.52 91.61 21.1K
11:20 91.53 91.53 91.50 91.50 15.9K
11:21 91.58 91.69 91.58 91.69 18.0K
11:22 91.73 91.73 91.60 91.61 12.6K
11:23 91.61 91.64 91.51 91.56 6.4K
11:24 91.56 91.66 91.51 91.66 8.2K
11:25 91.68 91.68 91.54 91.63 12.6K
11:26 91.68 91.68 91.50 91.50 11.8K
11:27 91.51 91.51 91.47 91.51 4.1K
11:28 91.51 91.52 91.51 91.51 2.3K
11:29 91.46 91.50 91.46 91.46 9.9K
11:30 91.42 91.48 91.42 91.48 14.8K
11:31 91.48 91.48 91.32 91.36 60.1K
11:32 91.27 91.32 91.26 91.30 8.2K
11:33 91.24 91.24 91.16 91.16 9.7K
11:34 91.22 91.23 91.14 91.14 10.2K
11:35 91.09 91.09 91.02 91.05 6.1K
11:36 91.02 91.12 91.00 91.12 13.1K
11:37 91.12 91.18 91.04 91.18 5.9K
11:38 91.18 91.37 91.18 91.36 69.8K
11:39 91.36 91.36 91.23 91.23 14.2K
11:40 91.26 91.26 91.08 91.16 18.7K
11:41 91.08 91.12 91.08 91.08 5.5K
11:42 91.13 91.16 91.13 91.16 5.8K
11:43 91.26 91.33 91.26 91.29 25.7K
11:44 91.29 91.29 91.16 91.21 9.0K
11:45 91.29 91.32 91.20 91.20 9.3K
11:46 91.22 91.25 91.19 91.25 3.6K
11:47 91.23 91.25 91.23 91.25 3.9K
11:48 91.27 91.30 91.27 91.30 12.6K
11:49 91.34 91.34 91.25 91.25 7.7K
11:50 91.23 91.23 91.17 91.21 2.6K
11:51 91.12 91.12 91.05 91.05 4.9K
11:52 91.05 91.08 90.98 91.08 3.7K
11:53 91.03 91.07 91.02 91.07 5.2K
11:54 91.04 91.07 91.04 91.07 2.4K
11:55 91.06 91.24 91.06 91.24 6.6K
11:56 91.21 91.30 91.21 91.26 8.2K
11:57 91.24 91.25 91.20 91.20 5.5K
11:58 91.27 91.34 91.20 91.34 8.2K
11:59 91.46 91.51 91.46 91.49 16.1K
12:00 91.47 91.62 91.47 91.58 17.8K
12:01 91.57 91.85 91.57 91.85 9.4K
12:02 91.97 91.97 91.93 91.97 11.6K
12:03 91.99 92.14 91.97 92.09 9.9K
12:04 92.09 92.22 92.09 92.16 4.7K
12:05 92.27 92.27 91.86 91.86 21.9K
12:06 91.86 91.94 91.86 91.89 17.1K
12:07 91.87 91.90 91.78 91.78 16.1K
12:08 91.74 91.85 91.74 91.83 7.2K
12:09 91.81 91.81 91.77 91.77 7.0K
12:10 91.81 91.88 91.80 91.88 15.9K
12:11 91.92 91.95 91.80 91.80 23.8K
12:12 91.87 91.99 91.87 91.88 15.2K
12:13 91.88 91.88 91.83 91.83 3.3K
12:14 91.83 92.15 91.83 92.15 31.4K
12:15 92.17 92.18 92.06 92.08 18.9K
12:16 92.04 92.05 91.98 91.98 5.8K
12:17 91.98 91.99 91.91 91.93 18.2K
12:18 91.94 91.94 91.88 91.94 6.5K
12:19 91.89 91.99 91.89 91.99 4.4K
12:20 91.94 91.96 91.88 91.96 3.2K
12:21 91.89 91.92 91.84 91.84 17.5K
12:22 91.90 92.00 91.85 91.97 5.0K
12:23 91.97 92.08 91.97 92.08 6.4K
12:24 92.04 92.14 92.02 92.14 16.6K
12:25 92.17 92.25 92.17 92.20 4.2K
12:26 92.47 92.50 92.47 92.50 16.6K
12:27 92.45 92.45 92.28 92.31 31.9K
12:28 92.31 92.38 92.26 92.26 2.8K
12:29 92.37 92.41 92.21 92.21 26.3K
12:30 92.21 92.21 92.20 92.20 8.1K
12:31 92.22 92.22 92.21 92.21 10.1K
12:32 92.14 92.22 92.14 92.22 4.5K
12:33 92.22 92.22 92.14 92.14 0.9K
12:34 92.19 92.23 92.19 92.19 3.2K
12:35 92.19 92.19 92.10 92.14 6.8K
12:36 92.08 92.14 92.08 92.10 7.0K
12:37 92.10 92.16 92.10 92.16 0.8K
12:38 92.13 92.22 92.13 92.22 4.6K
12:39 92.19 92.25 92.19 92.25 10.3K
12:40 92.21 92.21 92.09 92.15 11.1K
12:41 92.15 92.25 92.15 92.25 2.7K
12:42 92.25 92.40 92.24 92.40 6.1K
12:43 92.40 92.46 92.40 92.44 4.5K
12:44 92.47 92.47 92.38 92.38 3.3K
12:45 92.32 92.33 92.32 92.33 1.9K
12:46 92.32 92.32 92.24 92.29 11.8K
12:47 92.30 92.30 92.25 92.25 9.6K
12:48 92.30 92.30 92.25 92.26 5.6K
12:49 92.26 92.45 92.26 92.34 8.6K
12:50 92.32 92.37 92.32 92.37 2.8K
12:51 92.42 92.53 92.40 92.53 6.6K
12:52 92.55 92.61 92.55 92.61 4.3K
12:53 92.69 92.69 92.63 92.64 4.2K
12:54 92.64 92.80 92.64 92.72 4.8K
12:55 92.75 92.75 92.58 92.58 7.4K
12:56 92.53 92.63 92.53 92.63 3.5K
12:57 92.63 92.64 92.63 92.64 0.7K
12:58 92.64 92.64 92.60 92.60 5.0K
12:59 92.57 92.65 92.57 92.65 6.0K
13:00 92.65 92.80 92.65 92.76 3.1K
13:01 92.75 92.77 92.71 92.77 2.1K
13:02 92.69 92.77 92.63 92.77 6.8K
13:03 92.74 92.74 92.71 92.73 1.6K
13:04 92.64 92.77 92.64 92.77 3.7K
13:05 92.77 92.83 92.77 92.78 1.3K
13:06 92.75 92.80 92.75 92.80 3.5K
13:07 92.81 92.84 92.81 92.84 3.0K
13:08 92.88 92.91 92.64 92.64 9.2K
13:09 92.60 92.69 92.48 92.48 19.9K
13:10 92.49 92.49 92.32 92.32 16.1K
13:11 92.29 92.39 92.29 92.39 5.4K
13:12 92.39 92.39 92.33 92.34 2.5K
13:13 92.43 92.51 92.39 92.51 5.5K
13:14 92.57 92.57 92.55 92.57 3.3K
13:15 92.54 92.54 92.45 92.49 3.5K
13:16 92.49 92.52 92.40 92.49 27.3K
13:17 92.47 92.47 92.40 92.45 7.8K
13:18 92.45 92.45 92.41 92.41 1.2K
13:19 92.41 92.44 92.34 92.44 5.6K
13:20 92.44 92.54 92.44 92.54 2.2K
13:21 92.53 92.64 92.52 92.64 3.4K
13:22 92.54 92.54 92.47 92.47 4.1K
13:23 92.47 92.51 92.46 92.46 1.9K
13:24 92.46 92.46 92.37 92.37 1.5K
13:25 92.35 92.36 92.35 92.36 2.9K
13:26 92.41 92.41 92.29 92.29 6.1K
13:27 92.28 92.37 92.27 92.27 4.4K
13:28 92.30 92.38 92.27 92.38 3.6K
13:29 92.38 92.38 92.27 92.27 2.2K
13:30 92.31 92.31 92.25 92.25 2.5K
13:31 92.25 92.29 92.25 92.29 6.7K
13:32 92.29 92.29 92.25 92.25 3.7K
13:33 92.23 92.23 92.23 92.23 7.6K
13:34 92.23 92.39 92.23 92.39 5.5K
13:35 92.42 92.42 92.30 92.30 6.3K
13:36 92.30 92.31 92.24 92.31 7.3K
13:37 92.35 92.45 92.35 92.45 2.3K
13:38 92.50 92.50 92.41 92.41 2.4K
13:39 92.35 92.35 92.35 92.35 2.2K
13:40 92.36 92.51 92.34 92.51 7.6K
13:41 92.51 92.51 92.39 92.39 3.1K
13:42 92.40 92.45 92.34 92.40 10.1K
13:43 92.38 92.38 92.35 92.36 1.9K
13:44 92.38 92.38 92.29 92.29 3.8K
13:45 92.29 92.34 92.29 92.32 3.2K
13:46 92.32 92.45 92.32 92.45 2.6K
13:47 92.48 92.48 92.41 92.41 7.5K
13:48 92.45 92.48 92.45 92.48 1.8K
13:49 92.48 92.65 92.48 92.65 3.4K
13:50 92.69 92.69 92.55 92.61 3.0K
13:51 92.61 92.70 92.61 92.70 2.6K
13:52 92.64 92.64 92.49 92.50 11.4K
13:53 92.50 92.61 92.50 92.50 10.9K
13:54 92.50 92.50 92.41 92.41 1.8K
13:55 92.42 92.43 92.42 92.43 2.8K
13:56 92.43 92.43 92.36 92.36 0.6K
13:57 92.33 92.39 92.33 92.39 2.6K
13:58 92.39 92.42 92.38 92.42 4.0K
13:59 92.42 92.51 92.42 92.48 2.4K
14:00 92.48 92.48 92.46 92.48 17.5K
14:01 92.56 92.62 92.55 92.55 7.3K
14:02 92.51 92.60 92.51 92.60 11.0K
14:03 92.74 92.74 92.68 92.68 6.5K
14:04 92.68 92.75 92.68 92.75 2.9K
14:05 92.85 92.85 92.75 92.75 7.5K
14:06 92.75 92.90 92.75 92.84 4.4K
14:07 92.84 93.10 92.84 93.01 14.6K
14:08 93.01 93.11 93.01 93.11 1.0K
14:09 93.12 93.15 93.02 93.02 20.3K
14:10 93.07 93.17 93.07 93.17 12.2K
14:11 93.14 93.14 93.10 93.11 5.3K
14:12 93.11 93.11 93.04 93.08 8.4K
14:13 93.08 93.09 93.04 93.04 1.2K
14:14 93.09 93.09 93.01 93.04 3.2K
14:15 93.05 93.10 93.05 93.10 10.3K
14:16 93.10 93.17 93.10 93.13 3.7K
14:17 93.11 93.14 93.10 93.10 6.3K
14:18 93.08 93.11 93.06 93.06 4.2K
14:19 93.06 93.06 92.75 92.75 18.7K
14:20 92.77 92.87 92.77 92.81 5.7K
14:21 92.81 92.81 92.80 92.80 5.1K
14:22 92.86 92.93 92.86 92.93 2.5K
14:23 92.93 92.93 92.90 92.90 2.0K
14:24 92.91 92.91 92.86 92.86 22.4K
14:25 92.86 92.86 92.81 92.81 4.1K
14:26 92.77 92.78 92.59 92.65 9.3K
14:27 92.70 92.70 92.60 92.67 2.7K
14:28 92.67 92.67 92.57 92.61 4.5K
14:29 92.61 92.61 92.48 92.48 5.2K
14:30 92.54 92.58 92.47 92.53 8.0K
14:31 92.53 92.63 92.53 92.63 6.6K
14:32 92.63 92.63 92.55 92.55 6.0K
14:33 92.55 92.68 92.55 92.63 3.9K
14:34 92.63 92.73 92.63 92.73 4.4K
14:35 92.73 92.73 92.64 92.64 4.8K
14:36 92.64 92.79 92.64 92.79 5.5K
14:37 92.74 92.74 92.55 92.63 9.5K
14:38 92.58 92.58 92.42 92.49 5.6K
14:39 92.34 92.41 92.34 92.41 5.9K
14:40 92.42 92.46 92.39 92.39 4.9K
14:41 92.39 92.45 92.39 92.44 5.7K
14:42 92.45 92.45 92.35 92.35 4.5K
14:43 92.32 92.34 92.32 92.34 4.8K
14:44 92.29 92.43 92.24 92.43 13.0K
14:45 92.41 92.41 92.33 92.34 4.1K
14:46 92.35 92.42 92.35 92.42 3.3K
14:47 92.38 92.38 92.36 92.38 2.6K
14:48 92.38 92.45 92.38 92.44 6.6K
14:49 92.44 92.44 92.44 92.44 1.0K
14:50 92.46 92.66 92.46 92.65 60.9K
14:51 92.69 92.69 92.64 92.64 6.4K
14:52 92.67 92.67 92.60 92.60 7.0K
14:53 92.65 92.75 92.65 92.75 4.5K
14:54 92.78 92.78 92.74 92.74 2.1K
14:55 92.74 92.75 92.74 92.75 0.9K
14:56 92.75 92.75 92.70 92.72 1.8K
14:57 92.72 92.75 92.72 92.72 4.8K
14:58 92.72 92.77 92.72 92.77 3.8K
14:59 92.69 92.69 92.59 92.59 4.1K
15:00 92.62 92.63 92.59 92.59 6.6K
15:01 92.58 92.67 92.58 92.67 9.2K
15:02 92.67 92.74 92.67 92.74 4.3K
15:03 92.74 92.76 92.71 92.71 3.5K
15:04 92.71 92.74 92.68 92.73 2.5K
15:05 92.73 92.78 92.59 92.59 5.1K
15:06 92.59 92.64 92.59 92.61 3.0K
15:07 92.68 92.72 92.68 92.71 8.0K
15:08 92.71 92.78 92.67 92.78 6.9K
15:09 92.78 92.83 92.76 92.77 1.7K
15:10 92.76 92.77 92.70 92.71 3.7K
15:11 92.71 92.71 92.66 92.71 10.3K
15:12 92.71 92.86 92.66 92.83 16.4K
15:13 92.83 92.93 92.83 92.93 7.0K
15:14 92.93 92.95 92.90 92.91 8.4K
15:15 92.85 92.90 92.84 92.86 5.9K
15:16 92.86 92.86 92.77 92.77 7.7K
15:17 92.78 92.80 92.51 92.51 8.7K
15:18 92.50 92.51 92.25 92.29 13.0K
15:19 92.32 92.35 92.30 92.30 3.6K
15:20 92.30 92.37 92.30 92.37 5.6K
15:21 92.33 92.33 92.23 92.23 5.1K
15:22 92.29 92.30 92.19 92.19 7.2K
15:23 92.19 92.19 92.19 92.19 5.2K
15:24 92.11 92.25 92.10 92.25 9.3K
15:25 92.25 92.28 92.21 92.24 6.1K
15:26 92.20 92.43 92.20 92.42 12.5K
15:27 92.48 92.49 92.42 92.49 4.5K
15:28 92.49 92.70 92.45 92.70 11.8K
15:29 92.73 92.75 92.67 92.75 9.3K
15:30 92.75 92.84 92.68 92.68 26.1K
15:31 92.68 92.68 92.44 92.44 16.5K
15:32 92.50 92.57 92.49 92.57 10.1K
15:33 92.52 92.61 92.52 92.52 15.3K
15:34 92.52 92.57 92.49 92.55 7.3K
15:35 92.55 92.58 92.53 92.56 12.6K
15:36 92.56 92.59 92.53 92.53 11.0K
15:37 92.55 92.59 92.49 92.54 12.3K
15:38 92.54 92.56 92.47 92.49 15.4K
15:39 92.49 92.49 92.41 92.45 13.8K
15:40 92.45 92.48 92.43 92.47 8.7K
15:41 92.47 92.52 92.43 92.47 13.3K
15:42 92.47 92.54 92.47 92.50 21.3K
15:43 92.50 92.55 92.50 92.53 7.6K
15:44 92.53 92.58 92.53 92.58 15.2K
15:45 92.55 92.63 92.55 92.63 9.0K
15:46 92.62 92.62 92.50 92.51 20.6K
15:47 92.49 92.49 92.40 92.44 25.6K
15:48 92.44 92.53 92.44 92.53 9.4K
15:49 92.53 92.53 92.46 92.51 19.8K
15:50 92.51 92.55 92.43 92.51 22.3K
15:51 92.48 92.48 92.36 92.37 53.5K
15:52 92.35 92.35 92.26 92.30 42.8K
15:53 92.30 92.45 92.30 92.45 27.5K
15:54 92.47 92.48 92.35 92.47 46.0K
15:55 92.48 92.69 92.41 92.41 59.6K
15:56 92.40 92.58 92.40 92.56 43.8K
15:57 92.55 92.56 92.49 92.51 61.8K
15:58 92.51 92.52 92.47 92.47 51.5K
15:59 92.47 92.48 92.39 92.47 71.5K
16:00 92.47 92.51 92.26 92.43 750.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available