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 86.86 87.47 86.62 87.32 52.2K
09:32 87.32 87.77 87.14 87.61 53.5K
09:33 87.28 87.28 87.18 87.18 12.8K
09:34 87.18 87.50 87.05 87.50 61.1K
09:35 87.50 87.59 87.50 87.59 6.8K
09:36 87.30 87.33 87.22 87.33 41.9K
09:37 87.45 87.58 87.26 87.26 8.0K
09:38 87.37 87.45 87.37 87.45 0.5K
09:39 87.53 87.59 87.45 87.59 12.4K
09:40 87.59 87.99 87.59 87.99 10.3K
09:41 87.98 88.21 87.98 88.21 9.8K
09:42 88.22 88.46 88.22 88.43 9.9K
09:43 88.50 88.51 88.43 88.51 3.0K
09:44 88.50 88.50 88.38 88.50 25.1K
09:45 88.50 88.67 88.50 88.53 27.7K
09:46 88.37 88.50 88.37 88.39 12.4K
09:47 88.52 88.60 88.52 88.60 2.3K
09:48 88.70 88.99 88.70 88.99 6.6K
09:49 88.88 89.05 88.88 89.05 7.4K
09:50 89.05 89.05 88.68 88.68 17.7K
09:51 88.68 88.68 88.66 88.68 5.4K
09:52 88.70 89.13 88.70 89.00 6.6K
09:53 89.13 89.30 89.13 89.29 5.1K
09:54 89.29 89.39 89.25 89.37 6.6K
09:55 89.27 89.27 88.95 88.99 10.5K
09:56 88.97 89.06 88.92 89.06 1.8K
09:57 88.97 89.06 88.81 89.06 16.6K
09:58 89.07 89.25 89.07 89.25 8.5K
09:59 89.40 89.40 89.04 89.04 16.9K
10:00 89.07 89.14 88.90 88.97 63.0K
10:01 88.91 88.91 88.50 88.64 13.5K
10:02 88.61 89.09 88.61 89.03 67.9K
10:03 89.05 89.05 88.59 88.59 12.9K
10:04 88.74 88.85 88.63 88.85 6.8K
10:05 88.89 88.89 88.70 88.70 17.0K
10:06 88.76 88.81 88.63 88.74 6.1K
10:07 88.74 88.77 88.73 88.76 6.4K
10:08 88.87 88.97 88.87 88.96 9.7K
10:09 88.81 88.81 88.72 88.77 42.2K
10:10 88.77 88.94 88.77 88.94 5.4K
10:11 89.00 89.00 88.92 88.95 7.3K
10:12 88.95 89.01 88.87 89.01 23.3K
10:13 89.03 89.03 88.94 89.03 4.7K
10:14 89.03 89.03 88.78 88.78 10.6K
10:15 88.83 88.86 88.45 88.55 27.8K
10:16 88.61 88.61 88.54 88.56 17.9K
10:17 88.61 88.61 88.50 88.50 8.3K
10:18 88.55 88.82 88.50 88.82 88.7K
10:19 88.90 89.00 88.86 89.00 15.7K
10:20 89.12 89.12 89.01 89.01 11.5K
10:21 88.99 88.99 88.90 88.94 5.4K
10:22 88.94 89.08 88.94 89.08 6.3K
10:23 89.12 89.17 89.12 89.16 11.2K
10:24 89.21 89.32 89.21 89.30 52.3K
10:25 89.46 89.70 89.46 89.65 24.4K
10:26 89.62 89.67 89.52 89.67 24.7K
10:27 89.67 89.72 89.64 89.72 4.6K
10:28 89.66 89.66 89.58 89.62 7.4K
10:29 89.60 89.77 89.57 89.69 37.1K
10:30 89.64 89.66 89.64 89.65 8.8K
10:31 89.55 89.55 89.37 89.37 29.4K
10:32 89.20 89.20 88.99 89.11 15.0K
10:33 89.09 89.09 88.97 89.00 12.1K
10:34 89.12 89.12 89.03 89.09 3.7K
10:35 89.06 89.06 89.03 89.03 37.0K
10:36 88.67 88.78 88.58 88.58 9.2K
10:37 88.68 88.68 88.59 88.63 9.5K
10:38 88.59 88.59 88.27 88.30 7.3K
10:39 88.27 88.27 88.11 88.24 8.6K
10:40 88.24 88.33 88.21 88.21 8.5K
10:41 88.21 88.25 88.12 88.12 7.0K
10:42 88.07 88.07 87.96 88.07 13.3K
10:43 88.14 88.27 88.14 88.27 10.5K
10:44 88.29 88.33 88.10 88.10 18.8K
10:45 88.03 88.15 88.03 88.07 16.6K
10:46 88.04 88.19 88.04 88.19 16.2K
10:47 88.17 88.35 88.12 88.24 19.8K
10:48 88.31 88.31 88.13 88.21 8.9K
10:49 88.21 88.35 88.21 88.35 7.0K
10:50 88.46 88.88 88.46 88.61 13.2K
10:51 88.65 88.65 88.25 88.25 8.9K
10:52 88.22 88.22 88.12 88.22 2.6K
10:53 88.32 88.36 88.15 88.15 20.7K
10:54 88.15 88.17 88.07 88.17 10.4K
10:55 88.17 88.44 88.17 88.34 11.6K
10:56 88.39 88.42 88.38 88.38 17.7K
10:57 88.38 88.58 88.38 88.58 16.5K
10:58 88.57 88.57 88.34 88.40 25.8K
10:59 88.41 88.46 88.41 88.46 4.4K
11:00 88.62 88.74 88.61 88.74 28.0K
11:01 88.68 88.77 88.60 88.60 8.0K
11:02 88.54 88.64 88.54 88.64 5.4K
11:03 88.59 88.59 88.36 88.36 12.2K
11:04 88.37 88.37 88.33 88.35 3.4K
11:05 88.35 88.43 88.35 88.38 9.1K
11:06 88.38 88.38 88.31 88.31 8.4K
11:07 88.31 88.36 88.30 88.36 2.5K
11:08 88.30 88.34 88.27 88.27 8.5K
11:09 88.20 88.27 88.20 88.27 2.7K
11:10 88.27 88.39 88.13 88.13 9.2K
11:11 88.13 88.13 88.01 88.01 4.5K
11:12 88.01 88.16 88.01 88.13 5.4K
11:13 88.12 88.13 88.06 88.08 4.4K
11:14 88.13 88.23 88.11 88.23 1.6K
11:15 88.14 88.28 88.14 88.20 6.5K
11:16 88.20 88.20 88.09 88.09 3.4K
11:17 88.10 88.10 87.95 87.95 5.8K
11:18 87.98 87.98 87.82 87.90 4.0K
11:19 87.93 87.93 87.75 87.83 5.2K
11:20 87.74 87.81 87.74 87.81 8.4K
11:21 87.51 87.51 87.50 87.50 14.8K
11:22 87.50 87.52 87.45 87.52 11.3K
11:23 87.59 87.62 87.56 87.57 8.9K
11:24 87.55 87.55 87.46 87.49 3.9K
11:25 87.41 87.53 87.41 87.53 46.6K
11:26 87.52 87.55 87.44 87.44 39.7K
11:27 87.41 87.41 87.33 87.33 5.6K
11:28 87.30 87.41 87.30 87.41 13.6K
11:29 87.44 87.44 87.32 87.33 3.4K
11:30 87.36 87.36 87.21 87.25 11.0K
11:31 87.14 87.22 87.12 87.19 21.2K
11:32 87.21 87.29 87.20 87.29 9.5K
11:33 87.30 87.34 87.26 87.31 9.5K
11:34 87.35 87.35 87.31 87.32 9.9K
11:35 87.29 87.34 87.29 87.31 21.6K
11:36 87.30 87.30 87.17 87.17 7.6K
11:37 87.25 87.26 87.21 87.24 2.9K
11:38 87.16 87.16 87.07 87.07 18.2K
11:39 87.07 87.07 86.92 86.93 6.3K
11:40 86.99 86.99 86.95 86.99 4.3K
11:41 86.92 86.93 86.89 86.93 9.6K
11:42 86.82 86.82 86.68 86.73 24.1K
11:43 86.71 86.80 86.70 86.73 25.3K
11:44 86.77 86.89 86.77 86.89 5.8K
11:45 87.00 87.11 87.00 87.11 7.6K
11:46 87.18 87.18 87.04 87.04 6.5K
11:47 87.02 87.03 86.95 87.03 4.4K
11:48 87.03 87.03 86.81 86.95 5.2K
11:49 86.83 86.89 86.73 86.73 3.1K
11:50 86.84 86.84 86.68 86.77 2.7K
11:51 86.76 86.76 86.66 86.69 10.0K
11:52 86.78 86.78 86.59 86.66 6.7K
11:53 86.63 86.63 86.55 86.55 2.5K
11:54 86.50 86.57 86.50 86.50 4.7K
11:55 86.56 86.65 86.53 86.53 4.1K
11:56 86.64 86.68 86.57 86.67 6.4K
11:57 86.67 86.67 86.55 86.63 4.9K
11:58 86.67 86.77 86.64 86.77 12.0K
11:59 86.82 86.82 86.71 86.71 2.5K
12:00 86.65 86.80 86.65 86.80 4.8K
12:01 86.80 86.86 86.80 86.86 4.2K
12:02 86.83 86.90 86.76 86.84 5.6K
12:03 86.84 86.84 86.83 86.83 2.1K
12:04 86.83 86.93 86.78 86.89 7.4K
12:05 86.89 87.05 86.89 86.92 7.9K
12:06 86.94 87.03 86.94 87.00 2.3K
12:07 87.02 87.02 86.82 86.82 8.0K
12:08 86.79 86.86 86.79 86.86 3.0K
12:09 86.86 86.99 86.86 86.89 3.1K
12:10 86.82 86.82 86.74 86.74 3.8K
12:11 86.74 86.91 86.74 86.91 3.0K
12:12 86.91 86.91 86.79 86.80 5.2K
12:13 86.80 86.84 86.73 86.73 1.8K
12:14 86.73 86.81 86.71 86.80 9.9K
12:15 86.83 86.95 86.83 86.94 5.8K
12:16 86.94 86.94 86.84 86.84 2.7K
12:17 86.97 86.97 86.90 86.90 2.5K
12:18 86.90 86.90 86.68 86.68 5.7K
12:19 86.66 86.67 86.65 86.65 3.1K
12:20 86.56 86.62 86.51 86.51 5.6K
12:21 86.51 86.55 86.46 86.46 4.1K
12:22 86.40 86.42 86.37 86.42 10.7K
12:23 86.37 86.56 86.37 86.54 16.8K
12:24 86.44 86.54 86.39 86.44 26.0K
12:25 86.47 86.50 86.39 86.50 11.7K
12:26 86.55 86.63 86.54 86.63 8.5K
12:27 86.63 86.71 86.61 86.67 6.7K
12:28 86.67 86.86 86.64 86.86 15.9K
12:29 86.86 86.86 86.80 86.80 2.9K
12:30 86.80 86.82 86.80 86.82 1.1K
12:31 86.74 86.79 86.67 86.79 8.3K
12:32 86.75 86.77 86.69 86.69 4.2K
12:33 86.66 86.79 86.65 86.79 15.2K
12:34 86.87 87.09 86.80 87.07 9.1K
12:35 87.05 87.05 87.05 87.05 1.0K
12:36 87.11 87.12 87.10 87.10 3.0K
12:37 87.16 87.16 87.16 87.16 0.9K
12:38 87.14 87.36 87.14 87.36 8.3K
12:39 87.36 87.55 87.28 87.55 2.7K
12:40 87.39 87.45 87.23 87.23 13.0K
12:41 87.22 87.41 87.22 87.41 3.8K
12:42 87.32 87.45 87.29 87.42 12.9K
12:43 87.42 87.42 87.40 87.40 1.6K
12:44 87.40 87.66 87.40 87.66 2.3K
12:45 87.58 87.63 87.55 87.55 10.2K
12:46 87.55 87.70 87.55 87.70 2.3K
12:47 87.76 87.76 87.69 87.69 3.7K
12:48 87.75 87.75 87.62 87.62 3.3K
12:49 87.60 87.65 87.55 87.65 2.3K
12:50 87.65 87.65 87.55 87.61 1.3K
12:51 87.61 87.61 87.56 87.57 2.2K
12:52 87.59 87.59 87.50 87.59 4.5K
12:53 87.61 87.61 87.60 87.60 2.8K
12:54 87.60 87.80 87.60 87.76 5.4K
12:55 87.76 87.76 87.62 87.71 4.0K
12:56 87.71 87.71 87.65 87.69 2.4K
12:57 87.69 87.70 87.54 87.54 3.4K
12:58 87.54 87.56 87.46 87.46 2.9K
12:59 87.52 87.54 87.23 87.23 13.4K
13:00 87.25 87.34 87.25 87.34 3.0K
13:01 87.34 87.38 87.27 87.38 8.2K
13:02 87.44 87.44 87.38 87.38 5.1K
13:03 87.38 87.48 87.36 87.48 2.1K
13:04 87.43 87.54 87.43 87.54 2.8K
13:05 87.53 87.76 87.53 87.73 4.0K
13:06 87.73 87.89 87.73 87.89 3.2K
13:07 87.89 87.89 87.80 87.80 2.1K
13:08 87.80 88.14 87.80 88.14 36.5K
13:09 88.04 88.17 88.04 88.15 15.7K
13:10 88.03 88.03 87.84 87.84 21.3K
13:11 87.70 87.70 87.70 87.70 1.4K
13:12 87.70 87.70 87.38 87.38 3.9K
13:13 87.38 87.67 87.38 87.67 4.9K
13:14 87.67 87.67 87.67 87.67 0.3K
13:15 87.69 87.81 87.60 87.69 1.8K
13:16 87.80 87.80 87.68 87.69 1.2K
13:17 87.69 87.69 87.65 87.67 2.1K
13:18 87.67 87.75 87.66 87.66 2.3K
13:19 87.66 87.73 87.66 87.66 1.9K
13:20 87.67 87.75 87.66 87.75 2.8K
13:21 87.72 87.74 87.72 87.74 2.6K
13:22 87.74 87.74 87.61 87.61 4.1K
13:23 87.61 87.63 87.61 87.63 2.2K
13:24 87.63 87.63 87.57 87.57 1.9K
13:25 87.56 87.56 87.46 87.51 6.0K
13:26 87.51 87.52 87.45 87.45 1.2K
13:27 87.45 87.45 87.41 87.44 2.8K
13:28 87.47 87.53 87.47 87.53 4.2K
13:29 87.53 87.59 87.53 87.55 2.9K
13:30 87.55 87.55 87.42 87.42 3.3K
13:31 87.56 87.56 87.50 87.52 3.6K
13:32 87.46 87.46 87.39 87.44 3.2K
13:33 87.39 87.49 87.39 87.49 8.5K
13:34 87.49 87.59 87.42 87.59 5.0K
13:35 87.59 87.64 87.59 87.59 2.5K
13:36 87.59 87.60 87.56 87.60 1.8K
13:37 87.58 87.68 87.58 87.68 4.5K
13:38 87.73 87.93 87.70 87.93 4.3K
13:39 87.93 87.93 87.84 87.84 2.9K
13:40 87.92 87.92 87.88 87.88 2.6K
13:41 87.94 88.02 87.94 88.02 45.7K
13:42 87.97 88.11 87.97 88.11 6.9K
13:43 88.10 88.10 88.04 88.04 4.0K
13:44 88.04 88.04 87.90 87.90 2.1K
13:45 87.90 87.97 87.85 87.97 3.4K
13:46 87.97 88.03 87.97 88.03 0.7K
13:47 88.04 88.04 87.98 87.98 0.7K
13:48 88.10 88.12 88.10 88.12 2.4K
13:49 88.21 88.21 88.13 88.14 4.0K
13:50 88.14 88.14 87.93 87.95 4.8K
13:51 87.95 87.96 87.95 87.96 1.5K
13:52 87.96 87.96 87.96 87.96 1.9K
13:53 88.03 88.10 87.99 88.07 5.9K
13:54 88.12 88.12 88.12 88.12 2.8K
13:55 88.12 88.18 88.12 88.18 1.5K
13:56 88.12 88.12 88.02 88.07 3.5K
13:57 88.04 88.04 88.04 88.04 2.0K
13:58 87.94 88.03 87.94 88.03 3.6K
13:59 88.03 88.09 88.02 88.09 1.5K
14:00 88.04 88.07 88.01 88.04 3.0K
14:01 88.01 88.08 88.01 88.07 4.4K
14:02 88.07 88.16 88.07 88.13 4.8K
14:03 88.10 88.15 88.10 88.15 1.6K
14:04 88.15 88.19 88.05 88.05 7.0K
14:05 88.12 88.12 88.04 88.07 4.1K
14:06 88.07 88.14 88.07 88.14 7.1K
14:07 88.07 88.08 87.98 87.98 18.8K
14:08 87.98 87.98 87.87 87.87 3.9K
14:09 87.82 87.84 87.81 87.83 4.7K
14:10 87.79 87.79 87.79 87.79 1.2K
14:11 87.81 87.85 87.75 87.75 31.7K
14:12 87.75 87.88 87.75 87.80 15.3K
14:13 87.80 87.85 87.79 87.81 20.9K
14:14 87.85 87.93 87.85 87.88 16.2K
14:15 87.89 87.90 87.86 87.90 5.4K
14:16 87.89 87.91 87.89 87.91 1.6K
14:17 87.92 87.95 87.92 87.93 4.8K
14:18 87.95 87.95 87.86 87.86 2.5K
14:19 87.86 87.88 87.86 87.88 0.8K
14:20 87.93 87.97 87.93 87.97 6.4K
14:21 87.98 88.24 87.95 88.19 58.4K
14:22 88.19 88.19 88.07 88.12 15.7K
14:23 88.12 88.13 88.08 88.10 11.4K
14:24 88.16 88.20 88.16 88.16 1.6K
14:25 88.15 88.15 88.15 88.15 3.3K
14:26 88.22 88.22 88.14 88.14 8.0K
14:27 88.15 88.15 87.96 87.96 5.0K
14:28 87.97 87.97 87.92 87.95 12.7K
14:29 87.97 88.00 87.88 87.88 13.8K
14:30 88.00 88.02 87.99 88.02 5.8K
14:31 88.03 88.08 88.02 88.05 2.8K
14:32 88.09 88.09 87.95 87.95 8.0K
14:33 88.02 88.05 87.97 88.05 15.5K
14:34 88.05 88.05 87.95 87.99 1.9K
14:35 87.96 87.98 87.96 87.96 5.4K
14:36 87.92 88.00 87.92 87.96 8.2K
14:37 87.93 87.93 87.82 87.86 6.6K
14:38 87.86 87.97 87.86 87.97 4.3K
14:39 87.98 88.02 87.97 88.00 13.3K
14:40 87.99 88.02 87.93 87.93 3.7K
14:41 87.94 87.94 87.90 87.94 22.2K
14:42 87.95 87.99 87.95 87.97 6.7K
14:43 87.94 87.94 87.84 87.85 6.5K
14:44 87.85 87.85 87.77 87.77 9.2K
14:45 87.74 87.76 87.73 87.76 10.5K
14:46 87.71 87.71 87.61 87.65 4.3K
14:47 87.65 87.77 87.65 87.76 3.6K
14:48 87.76 87.76 87.70 87.70 6.5K
14:49 87.70 87.76 87.69 87.75 3.3K
14:50 87.70 87.74 87.67 87.67 3.8K
14:51 87.67 87.75 87.66 87.75 4.5K
14:52 87.75 87.78 87.75 87.78 2.5K
14:53 87.76 87.76 87.73 87.73 14.7K
14:54 87.77 87.77 87.73 87.76 11.9K
14:55 87.75 87.76 87.75 87.75 1.7K
14:56 87.75 87.91 87.75 87.91 8.5K
14:57 87.91 87.93 87.89 87.92 4.2K
14:58 87.98 87.98 87.94 87.94 2.2K
14:59 88.00 88.02 87.94 87.94 3.1K
15:00 87.97 87.97 87.81 87.81 6.3K
15:01 87.84 87.88 87.77 87.80 5.3K
15:02 87.83 87.87 87.83 87.87 3.8K
15:03 87.87 87.97 87.86 87.93 2.5K
15:04 87.93 87.93 87.86 87.86 2.9K
15:05 87.84 87.92 87.84 87.86 3.5K
15:06 87.86 87.99 87.86 87.95 4.2K
15:07 87.95 87.95 87.95 87.95 1.8K
15:08 87.95 87.95 87.95 87.95 2.9K
15:09 87.95 88.07 87.95 88.07 4.4K
15:10 88.01 88.08 87.95 88.05 4.8K
15:11 88.05 88.12 88.05 88.12 3.8K
15:12 88.12 88.16 88.11 88.11 4.5K
15:13 88.11 88.16 88.11 88.11 2.2K
15:14 88.11 88.11 88.00 88.04 4.5K
15:15 88.02 88.05 87.99 88.02 6.3K
15:16 88.02 88.05 87.91 87.94 8.0K
15:17 87.91 88.00 87.91 88.00 10.2K
15:18 87.90 87.96 87.89 87.96 8.9K
15:19 87.96 87.99 87.93 87.99 5.5K
15:20 88.00 88.08 88.00 88.05 5.8K
15:21 88.01 88.01 87.94 87.95 4.6K
15:22 87.95 88.00 87.95 88.00 4.2K
15:23 88.00 88.00 87.92 87.97 5.7K
15:24 87.95 87.95 87.87 87.90 11.0K
15:25 87.91 87.91 87.89 87.89 3.2K
15:26 87.89 87.99 87.89 87.94 4.8K
15:27 87.94 88.01 87.94 88.00 3.6K
15:28 88.03 88.14 88.02 88.14 11.3K
15:29 88.10 88.15 88.06 88.08 11.4K
15:30 88.08 88.14 88.07 88.07 5.9K
15:31 88.02 88.14 88.02 88.09 8.3K
15:32 88.09 88.15 88.02 88.03 5.8K
15:33 88.02 88.09 87.98 87.98 12.5K
15:34 87.98 88.04 87.98 88.04 5.4K
15:35 88.04 88.18 88.04 88.10 44.5K
15:36 88.14 88.14 88.06 88.06 13.5K
15:37 88.08 88.15 88.01 88.01 9.2K
15:38 87.98 88.00 87.84 87.84 11.7K
15:39 87.84 87.89 87.77 87.77 6.3K
15:40 87.67 87.86 87.67 87.81 11.2K
15:41 87.71 87.71 87.59 87.59 8.5K
15:42 87.64 87.67 87.47 87.47 11.7K
15:43 87.47 87.50 87.30 87.32 22.3K
15:44 87.32 87.55 87.32 87.55 27.3K
15:45 87.53 87.59 87.51 87.56 17.6K
15:46 87.53 87.58 87.53 87.58 21.7K
15:47 87.59 87.65 87.57 87.58 15.8K
15:48 87.55 87.62 87.55 87.60 22.9K
15:49 87.61 87.68 87.61 87.67 21.9K
15:50 87.73 87.90 87.71 87.89 18.9K
15:51 87.81 87.94 87.77 87.94 16.1K
15:52 87.96 88.00 87.88 87.98 47.0K
15:53 87.92 87.92 87.87 87.88 21.3K
15:54 87.86 87.88 87.75 87.81 20.1K
15:55 87.83 88.02 87.83 88.02 24.1K
15:56 88.02 88.43 88.02 88.39 26.8K
15:57 88.39 88.44 88.25 88.29 45.9K
15:58 88.26 88.26 87.98 88.01 61.4K
15:59 87.98 88.02 87.97 88.00 57.8K
16:00 87.98 88.00 87.93 88.00 600.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available