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 86.41 87.90 86.37 86.37 173.0K
09:32 86.37 86.37 85.99 85.99 7.5K
09:33 85.69 85.93 85.57 85.93 3.1K
09:34 85.93 85.93 85.77 85.77 0.8K
09:35 85.71 85.71 85.59 85.60 2.1K
09:36 85.60 85.76 85.60 85.64 8.7K
09:37 85.64 85.90 85.63 85.90 2.0K
09:38 85.96 86.42 85.96 86.42 3.5K
09:39 86.42 86.46 86.24 86.24 5.5K
09:40 86.20 86.37 86.20 86.37 4.8K
09:41 86.37 86.53 86.37 86.53 1.2K
09:42 86.53 86.53 86.24 86.24 3.5K
09:43 86.24 86.24 86.03 86.18 3.4K
09:44 86.18 86.36 86.18 86.36 0.9K
09:45 86.31 86.31 86.30 86.30 1.1K
09:46 86.38 86.38 86.14 86.14 2.6K
09:47 86.09 86.16 86.08 86.08 1.8K
09:48 86.08 86.23 86.08 86.23 3.7K
09:49 86.23 86.37 86.23 86.37 2.4K
09:50 86.33 86.53 86.33 86.53 1.5K
09:51 86.53 86.57 86.53 86.53 3.0K
09:52 86.64 86.64 86.41 86.52 5.6K
09:53 86.57 86.57 86.32 86.36 4.3K
09:54 86.30 86.40 86.26 86.29 3.7K
09:55 86.34 86.39 86.31 86.31 10.5K
09:56 86.35 86.42 86.31 86.42 4.8K
09:57 86.40 86.51 86.40 86.51 7.0K
09:58 86.51 86.62 86.49 86.61 5.2K
09:59 86.72 86.85 86.72 86.81 9.7K
10:00 86.90 87.06 86.90 87.05 13.0K
10:01 86.89 86.96 86.68 86.96 14.6K
10:02 87.15 87.57 87.15 87.42 7.6K
10:03 87.36 87.51 87.19 87.19 32.1K
10:04 87.23 87.23 86.93 86.93 10.7K
10:05 86.99 87.02 86.85 86.90 21.9K
10:06 86.94 87.02 86.85 86.88 5.6K
10:07 86.96 87.13 86.96 87.10 5.9K
10:08 87.09 87.25 87.09 87.20 4.4K
10:09 87.20 87.21 87.14 87.20 3.6K
10:10 87.40 87.52 87.40 87.52 3.2K
10:11 87.36 87.36 87.12 87.12 4.3K
10:12 87.11 87.11 86.85 86.85 3.2K
10:13 86.80 86.96 86.70 86.70 17.1K
10:14 86.72 86.89 86.72 86.84 4.6K
10:15 86.84 86.84 86.76 86.76 2.5K
10:16 86.76 86.86 86.76 86.86 1.2K
10:17 86.88 86.88 86.70 86.70 2.4K
10:18 86.69 86.71 86.64 86.71 25.3K
10:19 86.72 86.72 86.68 86.68 4.1K
10:20 86.70 86.97 86.70 86.87 7.0K
10:21 86.79 86.79 86.76 86.76 4.3K
10:22 86.87 86.89 86.81 86.81 33.5K
10:23 86.80 86.80 86.61 86.61 18.7K
10:24 86.64 86.64 86.53 86.55 7.3K
10:25 86.57 86.57 86.35 86.35 5.7K
10:26 86.35 86.41 86.34 86.34 1.3K
10:27 86.32 86.42 86.32 86.35 1.7K
10:28 86.41 86.41 86.26 86.26 2.6K
10:29 86.18 86.25 86.14 86.25 3.8K
10:30 86.25 86.25 86.06 86.06 6.0K
10:31 85.96 86.19 85.96 86.04 4.8K
10:32 86.04 86.10 86.01 86.01 2.9K
10:33 86.01 86.01 85.95 85.97 2.0K
10:34 85.88 85.91 85.81 85.87 2.8K
10:35 85.80 85.80 85.70 85.73 2.1K
10:36 85.78 85.78 85.74 85.74 3.6K
10:37 85.78 85.88 85.72 85.72 5.1K
10:38 85.72 85.77 85.54 85.54 2.7K
10:39 85.54 85.54 85.45 85.47 2.8K
10:40 85.49 85.52 85.46 85.46 2.6K
10:41 85.46 85.61 85.46 85.57 2.3K
10:42 85.52 85.59 85.49 85.55 4.8K
10:43 85.55 85.64 85.55 85.64 3.0K
10:44 85.58 85.77 85.58 85.77 4.6K
10:45 85.81 85.98 85.81 85.94 9.1K
10:46 85.93 85.93 85.88 85.91 5.1K
10:47 85.91 85.98 85.91 85.95 9.2K
10:48 85.95 85.95 85.83 85.83 2.4K
10:49 85.91 85.91 85.76 85.76 4.7K
10:50 85.76 85.76 85.67 85.76 10.9K
10:51 85.84 85.84 85.73 85.74 4.8K
10:52 85.77 85.78 85.77 85.78 2.4K
10:53 85.67 85.77 85.60 85.77 7.7K
10:54 85.88 85.95 85.88 85.95 4.1K
10:55 85.95 85.97 85.89 85.93 3.9K
10:56 85.89 85.89 85.67 85.69 6.8K
10:57 85.59 85.62 85.57 85.57 2.0K
10:58 85.57 85.66 85.57 85.66 30.5K
10:59 85.66 85.75 85.66 85.74 22.1K
11:00 85.74 85.74 85.58 85.58 6.6K
11:01 85.51 85.56 85.47 85.56 9.8K
11:02 85.56 85.85 85.56 85.78 29.5K
11:03 85.77 85.77 85.69 85.76 4.3K
11:04 85.76 85.76 85.72 85.72 1.2K
11:05 85.76 85.76 85.60 85.65 4.5K
11:06 85.66 85.80 85.63 85.76 7.2K
11:07 85.76 85.89 85.76 85.87 2.7K
11:08 85.92 86.21 85.92 86.21 7.0K
11:09 86.21 86.21 86.10 86.12 1.3K
11:10 86.17 86.43 86.17 86.40 30.9K
11:11 86.36 86.36 86.22 86.22 7.7K
11:12 86.22 86.22 86.06 86.12 5.7K
11:13 86.21 86.40 86.21 86.32 6.6K
11:14 86.32 86.32 86.31 86.31 1.6K
11:15 86.31 86.31 86.21 86.27 5.3K
11:16 86.33 86.44 86.33 86.44 4.2K
11:17 86.38 86.38 86.23 86.23 6.1K
11:18 86.24 86.25 86.20 86.25 2.9K
11:19 86.25 86.25 86.04 86.04 4.5K
11:20 86.08 86.18 86.08 86.18 8.5K
11:21 86.18 86.19 86.16 86.16 0.9K
11:22 86.16 86.19 86.09 86.09 1.9K
11:23 86.00 86.11 85.90 86.11 5.3K
11:24 86.12 86.12 85.84 85.89 4.2K
11:25 85.91 85.95 85.91 85.95 1.2K
11:26 85.95 85.95 85.91 85.91 2.2K
11:27 85.96 86.04 85.96 86.04 3.8K
11:28 86.04 86.04 85.84 85.84 3.6K
11:29 85.90 85.91 85.84 85.91 2.3K
11:30 85.97 85.97 85.89 85.89 3.9K
11:31 85.82 85.91 85.74 85.90 10.7K
11:32 85.90 85.98 85.90 85.98 2.3K
11:33 86.01 86.08 86.00 86.08 3.8K
11:34 86.08 86.21 86.08 86.11 11.7K
11:35 86.11 86.17 86.07 86.17 4.9K
11:36 86.17 86.17 86.15 86.17 3.7K
11:37 86.12 86.16 86.12 86.15 6.8K
11:38 86.15 86.15 85.99 85.99 19.4K
11:39 85.99 86.06 85.94 86.06 4.5K
11:40 86.06 86.12 86.06 86.12 1.7K
11:41 86.15 86.50 86.15 86.50 135.6K
11:42 86.46 86.49 86.40 86.49 6.7K
11:43 86.49 86.60 86.49 86.55 2.4K
11:44 86.55 86.55 86.46 86.46 1.0K
11:45 86.44 86.50 86.44 86.44 2.9K
11:46 86.47 86.47 86.43 86.43 3.3K
11:47 86.27 86.32 86.25 86.27 2.6K
11:48 86.19 86.34 86.19 86.34 5.4K
11:49 86.39 86.54 86.38 86.51 3.5K
11:50 86.54 86.60 86.48 86.48 66.6K
11:51 86.60 86.70 86.60 86.67 4.8K
11:52 86.67 86.75 86.67 86.75 3.0K
11:53 86.75 86.76 86.59 86.59 5.4K
11:54 86.59 86.62 86.48 86.62 2.8K
11:55 86.60 86.62 86.60 86.60 2.8K
11:56 86.60 86.71 86.60 86.64 2.7K
11:57 86.56 86.57 86.56 86.56 3.4K
11:58 86.56 86.56 86.46 86.46 4.1K
11:59 86.45 86.45 86.35 86.35 3.5K
12:00 86.35 86.35 86.25 86.25 7.5K
12:01 86.19 86.21 86.18 86.19 66.4K
12:02 86.14 86.20 86.14 86.20 2.3K
12:03 86.20 86.33 86.20 86.33 2.6K
12:04 86.33 86.35 86.31 86.35 2.3K
12:05 86.35 86.35 86.30 86.30 3.7K
12:06 86.24 86.24 86.07 86.07 5.8K
12:07 86.07 86.07 85.98 85.98 8.8K
12:08 85.88 85.88 85.76 85.78 2.3K
12:09 85.89 85.90 85.89 85.90 4.5K
12:10 85.83 85.87 85.83 85.84 3.6K
12:11 85.84 85.84 85.77 85.77 3.6K
12:12 85.77 85.83 85.77 85.83 2.3K
12:13 85.85 85.85 85.80 85.80 1.7K
12:14 85.73 85.79 85.68 85.68 3.2K
12:15 85.68 85.71 85.66 85.69 3.3K
12:16 85.68 85.74 85.68 85.74 2.0K
12:17 85.70 85.74 85.70 85.73 3.3K
12:18 85.69 85.73 85.63 85.73 15.9K
12:19 85.73 85.73 85.73 85.73 1.2K
12:20 85.73 85.79 85.72 85.73 6.6K
12:21 85.72 85.77 85.72 85.76 4.8K
12:22 85.77 85.77 85.76 85.76 1.7K
12:23 85.83 85.84 85.83 85.84 3.7K
12:24 85.89 85.89 85.74 85.76 6.9K
12:25 85.75 85.82 85.75 85.82 2.9K
12:26 85.81 85.81 85.77 85.77 4.8K
12:27 85.85 85.92 85.82 85.89 5.4K
12:28 85.89 85.89 85.80 85.80 2.2K
12:29 85.88 85.88 85.83 85.83 3.2K
12:30 85.83 85.83 85.83 85.83 1.8K
12:31 85.87 85.87 85.81 85.81 3.6K
12:32 85.81 85.90 85.81 85.89 4.9K
12:33 85.89 86.01 85.89 85.97 6.0K
12:34 85.93 85.96 85.90 85.95 3.8K
12:35 85.92 85.95 85.92 85.95 2.2K
12:36 85.95 86.00 85.95 86.00 4.2K
12:37 86.01 86.04 85.91 85.97 5.6K
12:38 85.97 85.98 85.89 85.91 2.4K
12:39 85.86 85.88 85.86 85.88 1.0K
12:40 85.88 85.94 85.87 85.87 2.1K
12:41 85.88 85.89 85.88 85.89 1.1K
12:42 85.94 85.94 85.86 85.87 2.8K
12:43 85.90 85.95 85.88 85.95 2.9K
12:44 86.13 86.13 86.01 86.01 6.3K
12:45 85.98 85.98 85.88 85.88 2.1K
12:46 85.88 85.91 85.88 85.89 0.7K
12:47 85.89 85.89 85.89 85.89 0.9K
12:48 85.89 85.97 85.89 85.97 2.4K
12:49 85.97 85.97 85.97 85.97 0.6K
12:50 85.93 85.98 85.93 85.98 1.2K
12:51 85.98 86.00 85.95 86.00 7.5K
12:52 86.00 86.01 86.00 86.00 7.7K
12:53 86.00 86.00 85.91 85.92 1.6K
12:54 85.91 85.91 85.74 85.74 5.0K
12:55 85.74 85.75 85.74 85.75 2.0K
12:56 85.80 85.84 85.71 85.77 6.0K
12:57 85.76 85.76 85.73 85.73 7.7K
12:58 85.73 85.73 85.65 85.70 8.9K
12:59 85.65 85.70 85.65 85.70 3.2K
13:00 85.74 85.75 85.72 85.72 1.8K
13:01 85.72 85.76 85.72 85.76 0.8K
13:02 85.77 85.77 85.72 85.72 1.0K
13:03 85.72 85.73 85.65 85.65 8.4K
13:04 85.73 85.75 85.73 85.74 5.8K
13:05 85.74 85.76 85.74 85.74 2.6K
13:06 85.77 85.80 85.75 85.75 3.6K
13:07 85.75 85.75 85.68 85.68 9.6K
13:08 85.70 85.70 85.68 85.69 2.6K
13:09 85.72 85.72 85.71 85.71 2.4K
13:10 85.71 85.78 85.71 85.73 2.1K
13:11 85.73 85.81 85.73 85.75 4.1K
13:12 85.75 85.75 85.72 85.73 3.5K
13:13 85.73 85.76 85.73 85.75 2.1K
13:14 85.75 85.78 85.75 85.76 1.6K
13:15 85.76 85.80 85.75 85.75 6.6K
13:16 85.73 85.77 85.73 85.77 5.7K
13:17 85.79 85.79 85.66 85.66 6.8K
13:18 85.64 85.73 85.64 85.73 2.3K
13:19 85.69 85.69 85.65 85.65 1.8K
13:20 85.65 85.65 85.60 85.60 1.2K
13:21 85.56 85.64 85.56 85.64 3.1K
13:22 85.68 85.68 85.55 85.55 3.6K
13:23 85.55 85.55 85.51 85.51 2.4K
13:24 85.51 85.58 85.51 85.58 6.0K
13:25 85.58 85.74 85.56 85.74 4.0K
13:26 85.74 85.77 85.68 85.68 1.2K
13:27 85.68 85.68 85.60 85.60 3.0K
13:28 85.62 85.65 85.60 85.61 6.1K
13:29 85.62 85.63 85.62 85.62 2.4K
13:30 85.62 85.65 85.58 85.58 6.8K
13:31 85.58 85.73 85.58 85.65 16.0K
13:32 85.65 85.68 85.65 85.68 2.1K
13:33 85.68 85.68 85.62 85.65 2.5K
13:34 85.68 85.68 85.62 85.64 3.2K
13:35 85.69 85.69 85.52 85.52 5.0K
13:36 85.54 85.58 85.51 85.51 3.3K
13:37 85.51 85.53 85.48 85.53 2.0K
13:38 85.48 85.48 85.46 85.46 1.9K
13:39 85.49 85.52 85.48 85.52 1.4K
13:40 85.52 85.64 85.51 85.64 4.6K
13:41 85.64 85.70 85.64 85.69 2.6K
13:42 85.69 85.83 85.69 85.83 2.1K
13:43 85.86 85.86 85.79 85.79 4.8K
13:44 85.79 85.83 85.75 85.83 2.7K
13:45 85.83 85.93 85.83 85.87 5.0K
13:46 85.87 86.00 85.87 86.00 2.2K
13:47 85.96 86.08 85.93 86.08 5.4K
13:48 86.08 86.27 86.08 86.27 1.6K
13:49 86.28 86.31 86.28 86.29 1.9K
13:50 86.31 86.31 86.20 86.21 5.4K
13:51 86.21 86.21 86.16 86.19 2.6K
13:52 86.30 86.30 86.21 86.21 1.5K
13:53 86.26 86.26 86.19 86.19 2.8K
13:54 86.25 86.25 86.16 86.20 5.6K
13:55 86.26 86.30 86.26 86.28 3.4K
13:56 86.28 86.28 86.15 86.15 3.4K
13:57 86.15 86.18 86.15 86.18 1.5K
13:58 86.09 86.09 85.94 85.94 5.2K
13:59 85.93 86.14 85.93 86.11 14.4K
14:00 86.20 86.20 86.13 86.13 3.6K
14:01 86.20 86.36 86.20 86.35 6.6K
14:02 86.35 86.55 86.35 86.55 3.2K
14:03 86.55 86.55 86.55 86.55 0.9K
14:04 86.60 86.81 86.60 86.73 22.4K
14:05 86.73 86.73 86.62 86.62 4.4K
14:06 86.62 86.62 86.44 86.48 17.0K
14:07 86.48 86.57 86.48 86.57 10.9K
14:08 86.52 86.67 86.52 86.67 145.7K
14:09 86.67 86.74 86.67 86.74 11.2K
14:10 86.74 86.74 86.62 86.62 6.9K
14:11 86.65 86.71 86.65 86.71 10.2K
14:12 86.71 86.73 86.70 86.70 4.4K
14:13 86.64 86.72 86.64 86.72 5.9K
14:14 86.68 86.77 86.68 86.77 4.3K
14:15 86.77 86.85 86.77 86.82 5.5K
14:16 86.86 86.86 86.71 86.76 2.1K
14:17 86.74 86.82 86.74 86.76 2.3K
14:18 86.76 86.83 86.76 86.83 2.8K
14:19 86.83 86.83 86.83 86.83 1.1K
14:20 86.85 86.85 86.76 86.77 5.3K
14:21 86.76 86.82 86.76 86.82 7.3K
14:22 86.84 86.98 86.84 86.96 11.5K
14:23 86.96 87.17 86.96 87.17 5.0K
14:24 87.13 87.13 87.11 87.11 2.6K
14:25 87.13 87.13 86.94 86.94 10.1K
14:26 86.98 86.98 86.91 86.93 4.1K
14:27 86.87 87.04 86.87 87.02 7.0K
14:28 86.92 86.97 86.92 86.96 5.6K
14:29 86.99 87.02 86.95 86.97 5.8K
14:30 87.02 87.07 87.02 87.07 5.3K
14:31 87.13 87.13 86.91 86.91 3.8K
14:32 86.94 87.07 86.84 87.02 9.7K
14:33 86.99 87.05 86.99 87.05 6.6K
14:34 87.02 87.02 86.87 87.00 5.0K
14:35 87.00 87.01 86.85 86.85 4.8K
14:36 86.85 86.85 86.78 86.78 2.8K
14:37 86.83 86.96 86.83 86.96 3.6K
14:38 86.92 86.97 86.92 86.97 3.2K
14:39 86.97 86.97 86.86 86.90 3.8K
14:40 86.97 87.03 86.93 86.93 10.0K
14:41 86.96 87.05 86.96 87.05 3.4K
14:42 87.14 87.23 87.12 87.14 15.8K
14:43 87.18 87.32 87.18 87.31 3.2K
14:44 87.31 87.42 87.31 87.42 3.0K
14:45 87.47 87.47 87.43 87.43 1.8K
14:46 87.44 87.51 87.44 87.51 3.4K
14:47 87.46 87.51 87.46 87.48 4.9K
14:48 87.40 87.41 87.35 87.35 4.3K
14:49 87.32 87.37 87.32 87.37 3.1K
14:50 87.37 87.52 87.28 87.52 7.6K
14:51 87.55 87.62 87.55 87.61 20.0K
14:52 87.58 87.62 87.53 87.62 4.9K
14:53 87.64 87.74 87.59 87.74 4.0K
14:54 87.74 87.81 87.74 87.81 5.5K
14:55 87.76 87.93 87.76 87.82 9.5K
14:56 87.82 87.95 87.77 87.77 15.8K
14:57 87.79 87.79 87.66 87.66 22.7K
14:58 87.66 87.77 87.66 87.77 7.3K
14:59 87.80 87.80 87.61 87.62 5.8K
15:00 87.62 87.68 87.56 87.64 9.4K
15:01 87.60 87.63 87.57 87.61 8.5K
15:02 87.61 87.61 87.47 87.49 4.9K
15:03 87.49 87.49 87.30 87.30 7.8K
15:04 87.32 87.34 87.29 87.31 3.6K
15:05 87.31 87.41 87.31 87.41 5.2K
15:06 87.41 87.57 87.38 87.38 6.6K
15:07 87.32 87.46 87.32 87.46 4.8K
15:08 87.46 87.46 87.32 87.45 6.7K
15:09 87.45 87.52 87.45 87.48 20.0K
15:10 87.37 87.44 87.33 87.33 5.5K
15:11 87.37 87.37 87.24 87.30 8.1K
15:12 87.30 87.30 87.14 87.14 3.8K
15:13 87.09 87.22 87.09 87.22 5.4K
15:14 87.22 87.22 87.16 87.16 8.9K
15:15 87.16 87.16 87.00 87.00 4.8K
15:16 86.97 86.97 86.84 86.91 5.9K
15:17 86.91 86.91 86.72 86.72 5.2K
15:18 86.83 86.91 86.83 86.91 7.6K
15:19 86.96 86.98 86.89 86.89 5.4K
15:20 86.89 86.91 86.86 86.90 3.2K
15:21 86.90 87.00 86.90 87.00 6.3K
15:22 87.02 87.11 86.93 87.11 11.7K
15:23 87.11 87.12 86.98 86.98 7.6K
15:24 86.92 87.04 86.92 87.00 7.6K
15:25 86.96 86.97 86.82 86.82 6.3K
15:26 86.87 86.92 86.87 86.89 6.5K
15:27 86.89 86.91 86.89 86.91 4.7K
15:28 86.91 86.97 86.91 86.95 4.6K
15:29 86.95 87.00 86.92 86.93 3.9K
15:30 86.97 87.00 86.89 86.89 7.7K
15:31 86.96 86.96 86.83 86.93 6.2K
15:32 86.88 86.94 86.85 86.89 6.0K
15:33 86.88 86.92 86.81 86.92 6.9K
15:34 86.89 86.96 86.89 86.94 8.4K
15:35 86.95 86.97 86.91 86.94 5.8K
15:36 86.89 86.99 86.89 86.96 9.9K
15:37 86.96 86.96 86.90 86.96 7.6K
15:38 86.96 86.98 86.88 86.88 9.4K
15:39 86.90 86.90 86.85 86.85 8.1K
15:40 86.83 86.83 86.76 86.77 16.3K
15:41 86.74 86.74 86.62 86.68 10.1K
15:42 86.67 86.67 86.57 86.61 7.1K
15:43 86.63 86.67 86.63 86.65 6.0K
15:44 86.68 86.71 86.67 86.68 11.9K
15:45 86.69 86.82 86.69 86.82 17.3K
15:46 86.84 86.87 86.84 86.84 45.7K
15:47 86.83 86.98 86.83 86.98 31.0K
15:48 86.99 87.11 86.99 87.11 6.7K
15:49 87.12 87.19 87.12 87.19 11.7K
15:50 87.21 87.26 87.17 87.17 12.1K
15:51 86.98 87.00 86.92 86.92 15.5K
15:52 86.93 86.94 86.87 86.87 32.5K
15:53 86.89 86.89 86.78 86.78 31.2K
15:54 86.82 86.90 86.82 86.90 29.7K
15:55 86.96 87.02 86.96 86.97 39.1K
15:56 87.03 87.15 87.02 87.15 49.4K
15:57 87.14 87.15 87.13 87.15 53.8K
15:58 87.12 87.17 87.11 87.13 51.4K
15:59 87.06 87.06 86.95 86.95 46.0K
16:00 86.99 88.40 86.97 86.97 679.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available