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 87.21 88.00 86.22 86.78 96.9K
09:32 86.78 86.91 86.78 86.91 18.5K
09:33 86.72 87.45 86.68 87.13 17.9K
09:34 86.95 86.95 86.51 86.51 22.1K
09:35 86.54 86.75 86.30 86.58 10.6K
09:36 86.99 87.36 86.99 87.36 22.5K
09:37 87.36 87.53 87.36 87.38 4.4K
09:38 87.38 87.44 87.38 87.43 7.4K
09:39 87.43 87.74 87.43 87.74 3.9K
09:40 87.64 87.64 87.40 87.40 11.0K
09:41 87.40 87.90 87.40 87.90 10.5K
09:42 87.86 87.86 87.86 87.86 0.6K
09:43 87.66 87.80 87.66 87.80 4.1K
09:44 87.79 87.79 87.65 87.73 4.6K
09:45 87.73 87.73 87.54 87.54 1.3K
09:46 87.73 87.73 87.35 87.51 20.7K
09:47 87.50 87.61 87.49 87.49 9.0K
09:48 87.35 87.35 87.17 87.17 3.2K
09:49 87.17 87.18 87.02 87.10 5.3K
09:50 87.07 87.43 87.07 87.43 7.9K
09:51 87.38 87.59 87.38 87.45 5.5K
09:52 87.44 87.44 87.23 87.23 6.1K
09:53 87.20 87.22 87.11 87.22 8.4K
09:54 87.27 87.27 87.11 87.11 5.7K
09:55 87.09 87.17 87.09 87.16 8.1K
09:56 87.34 87.50 87.31 87.50 6.1K
09:57 87.49 87.56 87.36 87.47 9.4K
09:58 87.47 87.51 87.36 87.51 6.6K
09:59 87.56 87.65 87.56 87.65 2.5K
10:00 87.65 87.65 87.50 87.50 4.2K
10:01 87.36 87.36 87.21 87.27 8.0K
10:02 87.21 87.21 87.12 87.19 7.1K
10:03 87.19 87.36 87.11 87.36 6.8K
10:04 87.37 87.45 87.37 87.45 2.5K
10:05 87.38 87.50 87.38 87.40 4.5K
10:06 87.46 87.48 87.40 87.40 6.5K
10:07 87.42 87.45 87.37 87.45 9.6K
10:08 87.37 87.43 87.37 87.43 4.5K
10:09 87.33 87.33 87.21 87.32 21.3K
10:10 87.38 87.44 87.38 87.43 7.9K
10:11 87.36 87.43 87.32 87.41 12.0K
10:12 87.44 87.47 87.41 87.47 8.9K
10:13 87.49 87.49 87.39 87.41 5.5K
10:14 87.45 87.48 87.32 87.36 12.7K
10:15 87.35 87.48 87.35 87.48 5.5K
10:16 87.41 87.60 87.41 87.45 15.6K
10:17 87.44 87.44 87.18 87.18 8.6K
10:18 87.06 87.06 86.91 86.93 6.2K
10:19 86.89 86.95 86.89 86.91 19.2K
10:20 86.90 86.91 86.81 86.86 9.6K
10:21 86.86 86.86 86.77 86.81 6.4K
10:22 86.75 87.03 86.75 86.95 12.9K
10:23 86.90 86.92 86.78 86.78 13.3K
10:24 86.90 87.02 86.90 86.92 17.0K
10:25 86.89 86.90 86.88 86.88 3.4K
10:26 86.89 86.89 86.76 86.76 4.1K
10:27 86.76 86.76 86.68 86.68 3.4K
10:28 86.51 86.58 86.33 86.34 30.2K
10:29 86.30 86.31 86.30 86.30 14.5K
10:30 86.30 86.36 86.23 86.36 10.0K
10:31 86.36 86.36 86.27 86.32 5.9K
10:32 86.46 86.54 86.42 86.45 7.8K
10:33 86.61 86.61 86.41 86.42 4.4K
10:34 86.50 86.54 86.46 86.46 11.8K
10:35 86.37 86.51 86.37 86.46 10.4K
10:36 86.42 86.42 86.35 86.36 25.2K
10:37 86.22 86.30 86.21 86.21 9.6K
10:38 86.26 86.33 86.18 86.18 13.7K
10:39 86.20 86.29 86.19 86.29 12.3K
10:40 86.22 86.29 86.21 86.29 1.8K
10:41 86.22 86.25 86.19 86.21 7.8K
10:42 86.28 86.34 86.20 86.20 9.2K
10:43 86.20 86.30 86.20 86.28 3.3K
10:44 86.20 86.24 86.20 86.24 18.8K
10:45 86.19 86.19 86.17 86.17 2.4K
10:46 86.13 86.13 86.04 86.04 13.2K
10:47 85.98 86.02 85.96 85.96 25.3K
10:48 85.93 85.93 85.80 85.92 37.6K
10:49 85.96 86.09 85.96 86.04 8.6K
10:50 86.06 86.08 86.00 86.05 3.6K
10:51 86.11 86.11 86.07 86.07 6.5K
10:52 85.99 85.99 85.92 85.96 3.3K
10:53 85.96 85.96 85.82 85.82 3.0K
10:54 85.79 85.79 85.77 85.78 6.4K
10:55 85.78 85.88 85.75 85.88 7.5K
10:56 85.90 85.90 85.82 85.83 3.9K
10:57 85.80 85.80 85.79 85.79 2.1K
10:58 85.74 85.74 85.73 85.73 6.7K
10:59 85.74 85.78 85.73 85.77 6.2K
11:00 85.77 86.01 85.77 86.01 11.9K
11:01 86.05 86.18 86.05 86.14 4.5K
11:02 86.19 86.27 86.04 86.04 11.8K
11:03 86.03 86.03 85.93 86.03 5.5K
11:04 85.98 85.99 85.98 85.99 1.1K
11:05 85.93 86.00 85.69 85.69 10.5K
11:06 85.68 85.70 85.56 85.56 4.7K
11:07 85.57 85.96 85.55 85.96 12.5K
11:08 85.96 85.96 85.83 85.88 2.3K
11:09 85.88 85.88 85.74 85.74 4.4K
11:10 85.74 85.74 85.73 85.73 16.4K
11:11 85.73 85.81 85.67 85.81 8.7K
11:12 85.83 85.83 85.77 85.77 3.0K
11:13 85.73 85.91 85.73 85.88 7.9K
11:14 85.88 85.97 85.88 85.96 3.9K
11:15 85.96 86.09 85.81 86.08 5.2K
11:16 85.97 86.08 85.93 86.08 6.6K
11:17 86.08 86.08 85.94 85.96 2.5K
11:18 86.03 86.13 86.02 86.13 5.8K
11:19 86.08 86.08 85.95 85.95 8.3K
11:20 85.90 85.91 85.87 85.91 5.1K
11:21 85.91 86.00 85.91 85.97 4.2K
11:22 85.92 85.92 85.92 85.92 1.0K
11:23 85.92 85.97 85.92 85.96 2.6K
11:24 86.04 86.19 86.04 86.19 29.2K
11:25 86.19 86.19 85.99 86.06 2.0K
11:26 86.04 86.08 86.04 86.04 7.0K
11:27 86.07 86.07 86.01 86.07 4.7K
11:28 86.11 86.12 86.05 86.08 4.9K
11:29 86.08 86.13 86.08 86.12 6.9K
11:30 86.20 86.31 86.20 86.31 5.8K
11:31 86.28 86.46 86.28 86.46 9.8K
11:32 86.46 86.56 86.46 86.56 4.6K
11:33 86.53 86.77 86.53 86.77 4.1K
11:34 86.65 86.84 86.65 86.84 7.4K
11:35 86.84 86.96 86.84 86.96 6.8K
11:36 86.95 87.15 86.94 87.12 6.0K
11:37 87.16 87.26 87.16 87.26 13.1K
11:38 87.27 87.27 87.11 87.11 8.6K
11:39 87.09 87.23 87.08 87.23 3.8K
11:40 87.20 87.20 87.14 87.14 6.4K
11:41 87.11 87.11 87.06 87.06 8.9K
11:42 86.98 87.11 86.96 86.99 11.7K
11:43 86.99 86.99 86.89 86.94 3.6K
11:44 86.97 86.97 86.79 86.79 25.1K
11:45 86.75 86.75 86.66 86.68 2.2K
11:46 86.75 86.76 86.75 86.76 2.4K
11:47 86.77 86.79 86.77 86.77 1.6K
11:48 86.77 86.77 86.76 86.76 1.5K
11:49 86.91 86.91 86.58 86.58 27.7K
11:50 86.58 86.58 86.50 86.50 1.0K
11:51 86.56 86.56 86.39 86.40 3.4K
11:52 86.43 86.43 86.43 86.43 1.8K
11:53 86.43 86.43 86.28 86.30 1.2K
11:54 86.35 86.35 86.21 86.30 3.4K
11:55 86.23 86.35 86.23 86.30 2.8K
11:56 86.30 86.34 86.20 86.20 1.1K
11:57 86.17 86.17 86.13 86.13 2.6K
11:58 86.14 86.23 86.14 86.23 10.3K
11:59 86.23 86.33 86.19 86.19 1.7K
12:00 86.19 86.27 86.19 86.27 1.0K
12:01 86.30 86.36 86.30 86.36 3.6K
12:02 86.42 86.60 86.42 86.53 2.1K
12:03 86.50 86.56 86.50 86.56 4.5K
12:04 86.56 86.56 86.42 86.47 3.0K
12:05 86.50 86.50 86.27 86.27 4.8K
12:06 86.28 86.31 86.22 86.31 3.6K
12:07 86.38 86.38 86.34 86.34 1.7K
12:08 86.34 86.34 86.14 86.14 12.4K
12:09 86.17 86.17 86.11 86.12 5.4K
12:10 86.15 86.24 86.15 86.24 3.8K
12:11 86.24 86.27 86.24 86.27 1.2K
12:12 86.32 86.34 86.30 86.34 5.8K
12:13 86.34 86.34 86.28 86.28 1.9K
12:14 86.31 86.31 86.25 86.31 3.3K
12:15 86.31 86.40 86.31 86.37 2.1K
12:16 86.37 86.37 86.37 86.37 2.2K
12:17 86.29 86.29 86.20 86.20 2.9K
12:18 86.18 86.38 86.18 86.32 3.3K
12:19 86.32 86.32 86.22 86.27 5.5K
12:20 86.23 86.23 86.18 86.18 2.3K
12:21 86.18 86.26 86.18 86.20 3.6K
12:22 86.20 86.20 86.18 86.18 1.0K
12:23 86.16 86.21 86.16 86.20 4.2K
12:24 86.18 86.18 86.09 86.09 3.6K
12:25 86.10 86.19 86.10 86.19 5.8K
12:26 86.23 86.25 86.21 86.25 6.3K
12:27 86.20 86.24 86.17 86.17 4.9K
12:28 86.17 86.17 86.15 86.15 4.8K
12:29 86.15 86.28 86.15 86.28 6.2K
12:30 86.32 86.32 86.23 86.28 5.3K
12:31 86.28 86.34 86.28 86.34 6.6K
12:32 86.34 86.54 86.34 86.54 6.9K
12:33 86.54 86.57 86.51 86.51 4.9K
12:34 86.50 86.65 86.50 86.65 6.0K
12:35 86.67 86.67 86.63 86.67 2.7K
12:36 86.67 86.68 86.49 86.49 3.9K
12:37 86.50 86.50 86.41 86.41 3.7K
12:38 86.48 86.48 86.46 86.46 1.8K
12:39 86.53 86.53 86.49 86.49 1.4K
12:40 86.49 86.49 86.42 86.42 4.5K
12:41 86.29 86.31 86.28 86.28 11.8K
12:42 86.30 86.31 86.30 86.31 11.4K
12:43 86.31 86.38 86.31 86.38 0.9K
12:44 86.54 86.54 86.41 86.41 2.6K
12:45 86.41 86.41 86.41 86.41 1.0K
12:46 86.41 86.46 86.41 86.41 1.7K
12:47 86.41 86.44 86.36 86.36 2.3K
12:48 86.38 86.38 86.29 86.35 5.2K
12:49 86.35 86.35 86.23 86.23 2.9K
12:50 86.19 86.28 86.18 86.21 2.8K
12:51 86.21 86.26 86.21 86.25 1.9K
12:52 86.25 86.27 86.23 86.27 4.1K
12:53 86.30 86.30 86.30 86.30 1.2K
12:54 86.30 86.30 86.19 86.19 2.7K
12:55 86.19 86.19 86.15 86.17 2.3K
12:56 86.17 86.17 86.12 86.12 1.9K
12:57 86.13 86.22 86.13 86.22 7.7K
12:58 86.22 86.22 86.15 86.15 1.6K
12:59 86.15 86.16 86.15 86.16 1.5K
13:00 86.12 86.12 86.11 86.11 2.0K
13:01 86.11 86.15 86.11 86.15 1.6K
13:02 86.14 86.15 86.12 86.15 2.7K
13:03 86.15 86.15 85.97 86.00 11.6K
13:04 86.00 86.04 85.96 85.98 2.9K
13:05 85.96 86.00 85.95 85.99 1.3K
13:06 85.96 86.11 85.96 86.11 6.3K
13:07 86.11 86.14 86.08 86.14 1.4K
13:08 86.09 86.09 86.09 86.09 1.0K
13:09 86.09 86.09 86.04 86.04 2.2K
13:10 86.04 86.07 85.98 85.98 6.0K
13:11 85.95 85.95 85.95 85.95 3.0K
13:12 86.00 86.00 85.95 85.95 2.2K
13:13 85.99 86.00 85.97 85.97 2.9K
13:14 85.99 85.99 85.92 85.95 3.1K
13:15 85.99 86.01 85.99 86.01 3.2K
13:16 86.01 86.01 86.00 86.00 2.1K
13:17 86.01 86.10 86.01 86.07 5.2K
13:18 86.07 86.13 86.07 86.08 3.3K
13:19 86.08 86.08 86.04 86.04 1.5K
13:20 86.07 86.11 86.07 86.11 2.1K
13:21 86.11 86.12 86.11 86.12 5.5K
13:22 86.17 86.24 86.13 86.13 4.1K
13:23 86.20 86.23 86.20 86.23 1.9K
13:24 86.26 86.28 86.26 86.28 2.8K
13:25 86.28 86.32 86.28 86.30 4.5K
13:26 86.27 86.27 86.20 86.20 3.3K
13:27 86.22 86.25 86.10 86.11 7.7K
13:28 86.11 86.12 86.11 86.12 2.2K
13:29 86.12 86.14 86.09 86.09 1.8K
13:30 86.09 86.09 86.05 86.05 1.4K
13:31 86.05 86.09 86.05 86.09 2.7K
13:32 86.09 86.09 86.02 86.03 3.4K
13:33 86.03 86.03 86.03 86.03 2.6K
13:34 86.03 86.10 86.03 86.07 6.3K
13:35 86.07 86.07 85.93 85.99 17.1K
13:36 85.99 86.03 85.96 86.03 4.0K
13:37 86.04 86.04 85.76 85.77 18.7K
13:38 85.74 85.74 85.70 85.70 5.9K
13:39 85.70 85.79 85.70 85.79 5.5K
13:40 85.81 85.81 85.79 85.79 4.3K
13:41 85.83 85.84 85.81 85.81 2.8K
13:42 85.76 85.84 85.76 85.84 5.1K
13:43 85.87 85.88 85.87 85.88 2.4K
13:44 85.90 85.90 85.87 85.87 1.9K
13:45 85.87 85.87 85.85 85.85 2.9K
13:46 85.89 85.96 85.87 85.96 4.3K
13:47 85.96 85.96 85.80 85.82 7.0K
13:48 85.78 85.82 85.78 85.79 6.3K
13:49 85.74 85.77 85.68 85.68 6.1K
13:50 85.72 85.81 85.72 85.81 11.9K
13:51 85.84 85.84 85.78 85.81 3.5K
13:52 85.81 85.83 85.80 85.81 4.5K
13:53 85.83 85.84 85.83 85.84 2.8K
13:54 85.94 86.01 85.94 86.01 10.0K
13:55 86.06 86.06 85.95 86.00 9.5K
13:56 86.03 86.08 86.03 86.08 3.7K
13:57 86.08 86.12 86.04 86.04 3.8K
13:58 86.04 86.17 86.04 86.17 2.8K
13:59 86.17 86.29 86.17 86.29 6.3K
14:00 86.29 86.29 86.15 86.18 6.4K
14:01 86.14 86.14 86.04 86.05 4.6K
14:02 86.07 86.07 86.00 86.07 3.7K
14:03 86.06 86.11 86.06 86.11 2.1K
14:04 86.14 86.14 86.04 86.04 4.3K
14:05 86.04 86.06 86.02 86.05 2.3K
14:06 86.08 86.08 86.00 86.04 6.3K
14:07 85.99 85.99 85.95 85.95 6.5K
14:08 85.95 85.98 85.95 85.97 2.9K
14:09 85.97 85.97 85.95 85.97 4.9K
14:10 85.94 85.97 85.87 85.90 28.9K
14:11 85.98 85.98 85.86 85.86 25.0K
14:12 85.84 86.09 85.84 86.06 32.2K
14:13 86.03 86.03 85.83 85.85 10.0K
14:14 85.83 85.83 85.50 85.50 19.1K
14:15 85.51 85.51 85.33 85.40 46.8K
14:16 85.54 85.75 85.54 85.75 60.9K
14:17 85.75 85.75 85.65 85.65 9.9K
14:18 85.60 85.61 85.60 85.61 28.8K
14:19 85.72 85.77 85.71 85.71 10.7K
14:20 85.71 85.71 85.60 85.68 6.6K
14:21 85.65 85.67 85.55 85.55 12.4K
14:22 85.55 85.55 85.50 85.50 10.6K
14:23 85.50 85.51 85.48 85.51 14.9K
14:24 85.44 85.47 85.44 85.47 10.4K
14:25 85.47 85.55 85.47 85.55 14.2K
14:26 85.52 85.52 85.32 85.32 10.3K
14:27 85.30 85.30 85.24 85.24 10.2K
14:28 85.21 85.25 85.21 85.25 6.0K
14:29 85.24 85.25 85.21 85.25 2.8K
14:30 85.25 85.26 85.22 85.26 9.1K
14:31 85.34 85.34 85.26 85.31 14.4K
14:32 85.37 85.40 85.34 85.40 13.4K
14:33 85.41 85.41 85.30 85.30 8.0K
14:34 85.30 85.36 85.30 85.32 17.6K
14:35 85.33 85.37 85.32 85.32 12.9K
14:36 85.32 85.33 85.31 85.31 1.6K
14:37 85.32 85.32 85.25 85.25 9.8K
14:38 85.21 85.24 85.21 85.23 6.3K
14:39 85.23 85.23 85.19 85.22 1.7K
14:40 85.22 85.24 85.18 85.20 6.1K
14:41 85.20 85.20 85.13 85.16 4.7K
14:42 85.16 85.16 85.04 85.04 17.0K
14:43 85.08 85.24 85.08 85.24 18.5K
14:44 85.29 85.29 85.24 85.24 1.2K
14:45 85.27 85.27 85.20 85.21 4.3K
14:46 85.21 85.32 85.20 85.32 3.6K
14:47 85.32 85.32 85.17 85.18 10.6K
14:48 85.13 85.16 85.13 85.13 3.9K
14:49 85.14 85.15 85.12 85.15 3.2K
14:50 85.15 85.15 85.09 85.09 2.0K
14:51 85.09 85.09 85.06 85.06 1.8K
14:52 85.04 85.04 85.00 85.04 31.0K
14:53 84.98 84.98 84.96 84.96 4.8K
14:54 84.96 84.96 84.72 84.72 8.3K
14:55 84.72 84.78 84.72 84.72 1.5K
14:56 84.68 84.68 84.52 84.52 22.9K
14:57 84.50 84.52 84.48 84.50 10.5K
14:58 84.53 84.56 84.53 84.56 4.3K
14:59 84.55 84.58 84.54 84.58 3.3K
15:00 84.58 84.58 84.47 84.50 7.7K
15:01 84.53 84.61 84.53 84.61 9.3K
15:02 84.61 84.61 84.54 84.59 4.7K
15:03 84.59 84.66 84.57 84.66 5.9K
15:04 84.68 84.68 84.56 84.60 9.9K
15:05 84.57 84.57 84.36 84.49 6.8K
15:06 84.45 84.59 84.45 84.49 22.8K
15:07 84.54 84.54 84.45 84.49 8.9K
15:08 84.45 84.47 84.44 84.47 7.4K
15:09 84.52 84.58 84.44 84.44 5.8K
15:10 84.50 84.57 84.50 84.57 3.1K
15:11 84.57 84.62 84.53 84.54 11.5K
15:12 84.54 84.54 84.42 84.50 16.8K
15:13 84.52 84.82 84.52 84.82 11.6K
15:14 84.85 85.16 84.82 85.16 10.0K
15:15 85.09 85.12 85.08 85.08 20.8K
15:16 85.04 85.18 85.04 85.18 36.6K
15:17 85.16 85.31 85.14 85.18 13.9K
15:18 85.19 85.25 85.19 85.19 7.5K
15:19 85.30 85.30 85.20 85.22 19.6K
15:20 85.20 85.30 85.19 85.30 24.9K
15:21 85.30 85.44 85.26 85.31 40.5K
15:22 85.35 85.35 85.26 85.26 14.8K
15:23 85.26 85.29 85.24 85.26 10.2K
15:24 85.26 85.37 85.26 85.27 14.5K
15:25 85.26 85.33 85.26 85.33 14.5K
15:26 85.40 85.49 85.40 85.44 4.7K
15:27 85.56 85.75 85.56 85.75 11.8K
15:28 85.72 85.85 85.68 85.85 6.9K
15:29 85.90 85.92 85.86 85.86 5.5K
15:30 85.86 85.89 85.77 85.84 24.0K
15:31 85.77 85.90 85.77 85.90 11.7K
15:32 85.88 85.88 85.77 85.77 6.2K
15:33 85.83 85.90 85.75 85.86 9.5K
15:34 85.79 85.93 85.79 85.93 5.7K
15:35 85.96 86.18 85.96 86.18 8.8K
15:36 86.23 86.26 86.20 86.26 17.1K
15:37 86.19 86.19 85.98 85.98 15.7K
15:38 86.02 86.02 85.86 85.88 12.3K
15:39 85.86 85.86 85.79 85.79 13.6K
15:40 85.83 85.95 85.83 85.95 6.6K
15:41 85.93 86.00 85.91 85.91 12.7K
15:42 85.78 85.78 85.68 85.71 14.3K
15:43 85.73 85.73 85.62 85.62 13.9K
15:44 85.60 85.80 85.60 85.80 11.9K
15:45 85.84 85.84 85.68 85.68 12.4K
15:46 85.76 85.81 85.68 85.68 19.8K
15:47 85.75 85.75 85.72 85.73 12.6K
15:48 85.78 85.91 85.76 85.91 14.0K
15:49 85.91 85.94 85.88 85.88 12.4K
15:50 85.88 85.92 85.87 85.90 7.0K
15:51 85.89 85.89 85.80 85.88 39.2K
15:52 85.88 86.03 85.88 85.99 25.0K
15:53 86.00 86.00 85.96 85.96 30.0K
15:54 86.00 86.00 85.91 85.91 19.3K
15:55 85.90 85.94 85.88 85.88 25.1K
15:56 86.11 86.20 86.11 86.20 40.5K
15:57 86.26 86.49 86.26 86.49 57.4K
15:58 86.54 86.58 86.40 86.40 54.1K
15:59 86.35 86.40 86.35 86.39 43.8K
16:00 86.40 87.00 86.00 86.41 1,042.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available