Seagate

STX
🏛️ usa →
252.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 88.00 88.53 86.97 88.53 857.1K
09:32 88.14 88.76 88.00 88.76 18.9K
09:33 89.18 89.18 88.61 88.61 11.0K
09:34 88.42 88.92 88.42 88.92 3.4K
09:35 88.92 88.92 88.42 88.68 20.7K
09:36 89.09 89.12 89.09 89.12 8.6K
09:37 88.99 89.11 88.88 89.05 12.0K
09:38 89.05 89.13 89.03 89.03 6.5K
09:39 89.03 89.40 89.03 89.40 25.8K
09:40 89.44 89.47 89.30 89.30 15.6K
09:41 89.30 89.30 88.98 89.16 12.3K
09:42 89.10 89.14 88.91 89.14 7.8K
09:43 89.21 89.27 89.21 89.27 10.3K
09:44 89.04 89.04 88.60 88.60 29.0K
09:45 88.65 88.85 88.63 88.77 10.1K
09:46 88.73 88.79 88.70 88.70 2.4K
09:47 88.62 88.78 88.62 88.68 3.9K
09:48 88.68 88.68 88.45 88.45 1.6K
09:49 88.45 88.46 88.32 88.46 5.9K
09:50 88.53 88.53 88.43 88.43 2.2K
09:51 88.54 88.55 88.40 88.40 7.9K
09:52 88.40 88.40 88.24 88.33 1.5K
09:53 88.33 88.33 88.22 88.24 5.4K
09:54 88.21 88.21 88.11 88.11 4.3K
09:55 88.11 88.27 88.00 88.00 3.3K
09:56 87.99 87.99 87.87 87.87 1.5K
09:57 87.79 87.79 87.59 87.60 3.7K
09:58 87.61 87.85 87.61 87.82 2.4K
09:59 87.82 87.82 87.82 87.82 1.2K
10:00 87.94 88.04 87.94 88.04 3.2K
10:01 88.00 88.00 87.86 87.86 3.5K
10:02 87.86 88.14 87.86 87.98 4.7K
10:03 87.98 88.00 87.88 87.88 1.7K
10:04 87.87 87.90 87.72 87.90 6.3K
10:05 87.90 88.08 87.90 88.08 2.7K
10:06 88.11 88.24 88.11 88.22 3.6K
10:07 88.21 88.28 88.20 88.28 4.4K
10:08 88.23 88.33 88.23 88.23 4.3K
10:09 88.23 88.23 88.12 88.14 3.1K
10:10 88.14 88.20 88.13 88.19 1.3K
10:11 88.16 88.31 88.16 88.31 5.1K
10:12 88.23 88.28 88.14 88.16 3.5K
10:13 88.07 88.18 88.05 88.18 5.9K
10:14 88.17 88.26 88.17 88.20 9.1K
10:15 88.20 88.25 88.05 88.05 10.2K
10:16 88.05 88.05 87.94 88.03 3.1K
10:17 87.93 87.93 87.84 87.85 3.3K
10:18 87.88 87.88 87.65 87.65 11.0K
10:19 87.71 87.71 87.57 87.60 5.7K
10:20 87.60 87.81 87.60 87.80 4.8K
10:21 87.80 88.01 87.80 88.01 5.9K
10:22 88.01 88.01 87.95 87.95 3.1K
10:23 87.84 87.96 87.84 87.90 5.8K
10:24 87.90 87.90 87.80 87.80 2.4K
10:25 87.70 87.78 87.70 87.74 3.9K
10:26 87.74 87.86 87.67 87.86 3.3K
10:27 87.83 87.86 87.78 87.85 4.2K
10:28 87.85 88.06 87.85 88.01 3.5K
10:29 87.99 88.02 87.82 87.91 5.5K
10:30 87.90 87.90 87.70 87.71 6.2K
10:31 87.58 87.61 87.52 87.61 4.6K
10:32 87.58 87.58 87.25 87.25 18.1K
10:33 87.22 87.22 87.08 87.14 6.7K
10:34 87.14 87.17 87.06 87.15 5.9K
10:35 87.15 87.15 87.00 87.00 6.8K
10:36 86.91 86.91 86.78 86.81 5.5K
10:37 86.93 86.93 86.89 86.89 6.3K
10:38 86.88 86.89 86.84 86.84 3.1K
10:39 86.83 86.83 86.75 86.82 4.6K
10:40 86.79 86.79 86.74 86.75 3.3K
10:41 86.72 86.72 86.67 86.67 4.0K
10:42 86.73 86.73 86.52 86.58 4.4K
10:43 86.65 86.67 86.65 86.67 6.3K
10:44 86.83 86.83 86.70 86.70 3.3K
10:45 86.70 86.70 86.68 86.68 1.3K
10:46 86.68 86.82 86.68 86.76 3.5K
10:47 86.73 86.85 86.73 86.85 2.4K
10:48 86.75 86.79 86.75 86.79 1.8K
10:49 86.75 86.75 86.75 86.75 3.3K
10:50 86.66 86.66 86.62 86.62 2.8K
10:51 86.62 86.72 86.62 86.72 2.9K
10:52 86.72 86.74 86.72 86.74 1.3K
10:53 86.76 86.76 86.76 86.76 1.5K
10:54 86.80 86.80 86.74 86.74 8.2K
10:55 86.77 86.90 86.77 86.90 5.2K
10:56 86.85 86.88 86.80 86.88 3.1K
10:57 86.78 86.87 86.73 86.75 17.6K
10:58 86.75 86.78 86.67 86.67 2.1K
10:59 86.67 86.67 86.62 86.62 3.5K
11:00 86.62 86.64 86.61 86.64 3.2K
11:01 86.59 86.66 86.59 86.66 3.8K
11:02 86.66 86.66 86.52 86.52 1.8K
11:03 86.51 86.51 86.34 86.34 1.8K
11:04 86.34 86.34 86.34 86.34 2.3K
11:05 86.34 86.34 86.33 86.33 1.6K
11:06 86.33 86.45 86.33 86.45 2.7K
11:07 86.44 86.44 86.39 86.41 2.4K
11:08 86.41 86.41 86.34 86.34 2.0K
11:09 86.28 86.28 86.27 86.27 3.5K
11:10 86.34 86.50 86.34 86.50 5.1K
11:11 86.61 86.62 86.54 86.54 2.1K
11:12 86.54 86.55 86.54 86.54 4.3K
11:13 86.55 86.55 86.45 86.51 1.8K
11:14 86.49 86.57 86.49 86.57 1.3K
11:15 86.55 86.55 86.52 86.54 1.5K
11:16 86.54 86.54 86.54 86.54 1.2K
11:17 86.58 86.58 86.47 86.47 2.7K
11:18 86.52 86.68 86.52 86.68 4.2K
11:19 86.67 86.70 86.66 86.70 1.6K
11:20 86.70 86.70 86.64 86.64 1.3K
11:21 86.64 86.69 86.62 86.69 1.5K
11:22 86.69 86.69 86.61 86.61 1.4K
11:23 86.58 86.58 86.57 86.57 1.5K
11:24 86.58 86.66 86.58 86.66 4.5K
11:25 86.66 86.78 86.66 86.66 5.7K
11:26 86.66 86.79 86.66 86.79 2.1K
11:27 86.79 86.83 86.79 86.83 1.5K
11:28 86.83 86.94 86.83 86.94 1.1K
11:29 86.94 86.94 86.86 86.94 2.0K
11:30 86.85 86.85 86.78 86.82 3.1K
11:31 86.82 86.87 86.78 86.82 2.2K
11:32 86.82 86.87 86.77 86.85 2.1K
11:33 86.91 87.04 86.91 87.00 4.0K
11:34 87.00 87.00 86.99 87.00 3.4K
11:35 87.00 87.01 87.00 87.01 3.6K
11:36 87.01 87.01 87.01 87.01 2.3K
11:37 87.14 87.14 87.08 87.09 6.4K
11:38 87.12 87.12 87.12 87.12 1.4K
11:39 87.14 87.25 87.14 87.25 2.9K
11:40 87.24 87.34 87.17 87.34 5.1K
11:41 87.29 87.29 87.29 87.29 3.5K
11:42 87.29 87.29 87.19 87.19 4.6K
11:43 87.19 87.21 87.19 87.21 1.0K
11:44 87.21 87.21 87.18 87.18 2.4K
11:45 87.18 87.27 87.18 87.27 3.2K
11:46 87.29 87.36 87.24 87.36 8.1K
11:47 87.36 87.36 87.33 87.33 14.3K
11:48 87.26 87.26 87.12 87.12 3.1K
11:49 87.12 87.15 87.09 87.09 8.5K
11:50 87.09 87.09 87.04 87.05 4.6K
11:51 87.09 87.09 86.97 87.08 7.8K
11:52 87.08 87.11 87.07 87.07 9.4K
11:53 87.16 87.16 87.10 87.10 3.5K
11:54 87.12 87.12 87.03 87.11 4.3K
11:55 87.11 87.11 87.06 87.08 5.3K
11:56 87.01 87.01 86.99 86.99 0.9K
11:57 86.99 86.99 86.78 86.81 2.5K
11:58 86.75 86.78 86.75 86.78 2.7K
11:59 86.78 86.86 86.78 86.81 6.7K
12:00 86.89 86.89 86.87 86.87 6.6K
12:01 86.86 86.90 86.80 86.90 3.3K
12:02 86.90 86.90 86.87 86.87 1.5K
12:03 86.87 86.89 86.80 86.80 2.7K
12:04 86.80 86.80 86.76 86.76 2.6K
12:05 86.79 86.82 86.72 86.82 1.2K
12:06 86.82 86.96 86.82 86.96 4.9K
12:07 87.04 87.06 87.04 87.04 2.2K
12:08 87.07 87.14 87.07 87.14 1.6K
12:09 87.14 87.14 87.10 87.14 0.9K
12:10 87.15 87.24 87.15 87.24 3.3K
12:11 87.24 87.31 87.23 87.27 2.4K
12:12 87.21 87.29 87.15 87.15 6.0K
12:13 87.09 87.23 87.09 87.23 4.4K
12:14 87.23 87.23 87.22 87.23 1.3K
12:15 87.29 87.37 87.29 87.37 2.5K
12:16 87.41 87.41 87.39 87.39 2.2K
12:17 87.44 87.44 87.31 87.32 4.1K
12:18 87.34 87.34 87.27 87.31 1.8K
12:19 87.31 87.33 87.26 87.26 1.6K
12:20 87.26 87.38 87.26 87.36 2.9K
12:21 87.32 87.36 87.32 87.36 1.5K
12:22 87.38 87.38 87.36 87.36 0.8K
12:23 87.34 87.36 87.28 87.30 4.1K
12:24 87.31 87.40 87.31 87.39 8.8K
12:25 87.39 87.47 87.37 87.37 1.9K
12:26 87.37 87.37 87.27 87.30 2.8K
12:27 87.30 87.30 87.15 87.15 3.4K
12:28 87.20 87.29 87.18 87.29 7.0K
12:29 87.28 87.28 87.28 87.28 0.8K
12:30 87.13 87.19 87.13 87.19 3.2K
12:31 87.18 87.27 87.18 87.27 4.2K
12:32 87.27 87.29 87.22 87.22 1.5K
12:33 87.27 87.33 87.27 87.30 5.5K
12:34 87.30 87.30 87.30 87.30 2.2K
12:35 87.30 87.48 87.30 87.48 6.6K
12:36 87.48 87.48 87.42 87.42 0.9K
12:37 87.42 87.48 87.42 87.48 0.6K
12:38 87.48 87.49 87.42 87.42 3.7K
12:39 87.42 87.43 87.42 87.43 1.1K
12:40 87.43 87.43 87.14 87.14 3.3K
12:41 87.14 87.14 87.00 87.00 4.1K
12:42 87.01 87.01 86.85 86.97 3.4K
12:43 86.76 86.78 86.76 86.77 4.2K
12:44 86.80 86.82 86.72 86.78 5.0K
12:45 86.78 86.88 86.75 86.88 5.4K
12:46 86.88 86.88 86.81 86.88 1.6K
12:47 86.75 86.83 86.75 86.80 5.1K
12:48 86.86 86.94 86.80 86.94 3.9K
12:49 86.91 87.04 86.91 87.04 2.3K
12:50 87.04 87.24 87.04 87.24 5.3K
12:51 87.30 87.35 87.30 87.35 2.6K
12:52 87.23 87.23 87.21 87.21 3.0K
12:53 87.21 87.21 87.09 87.10 2.7K
12:54 87.08 87.08 87.03 87.04 1.5K
12:55 87.04 87.05 87.04 87.05 3.8K
12:56 87.05 87.06 87.05 87.06 2.7K
12:57 87.06 87.07 87.03 87.06 3.4K
12:58 87.07 87.07 87.07 87.07 1.0K
12:59 87.01 87.01 87.00 87.00 2.6K
13:00 87.00 87.00 86.91 86.99 1.4K
13:01 86.99 86.99 86.85 86.88 5.3K
13:02 86.95 86.95 86.94 86.94 1.1K
13:03 86.88 86.91 86.85 86.85 7.0K
13:04 86.86 86.86 86.80 86.80 4.1K
13:05 86.79 86.84 86.79 86.84 5.6K
13:06 86.77 86.81 86.73 86.81 2.8K
13:07 86.81 86.81 86.80 86.80 1.6K
13:08 86.74 86.80 86.70 86.79 6.4K
13:09 86.80 86.87 86.80 86.87 2.6K
13:10 86.92 86.96 86.92 86.96 2.1K
13:11 86.96 86.96 86.91 86.91 1.8K
13:12 86.96 86.97 86.96 86.97 1.5K
13:13 86.96 86.97 86.94 86.97 3.0K
13:14 87.04 87.05 87.02 87.02 3.5K
13:15 87.04 87.06 87.04 87.05 3.2K
13:16 86.98 86.99 86.93 86.93 8.0K
13:17 86.96 86.96 86.95 86.95 4.1K
13:18 87.01 87.01 86.92 86.95 1.8K
13:19 86.95 86.99 86.95 86.99 3.4K
13:20 86.97 87.05 86.97 87.00 3.6K
13:21 87.00 87.03 87.00 87.03 1.6K
13:22 87.03 87.04 87.03 87.04 4.2K
13:23 87.09 87.09 87.05 87.05 7.1K
13:24 87.04 87.11 87.04 87.10 3.1K
13:25 87.08 87.08 87.08 87.08 1.4K
13:26 87.08 87.08 86.93 86.93 1.6K
13:27 86.93 86.99 86.93 86.99 1.7K
13:28 86.94 87.01 86.93 87.01 2.1K
13:29 87.01 87.13 86.98 87.13 3.8K
13:30 87.22 87.30 87.18 87.30 2.1K
13:31 87.30 87.31 87.30 87.30 2.7K
13:32 87.30 87.35 87.30 87.33 3.6K
13:33 87.33 87.41 87.28 87.35 5.6K
13:34 87.35 87.35 87.27 87.30 1.4K
13:35 87.30 87.30 87.22 87.22 3.6K
13:36 87.22 87.24 87.22 87.24 1.0K
13:37 87.24 87.27 87.23 87.27 3.9K
13:38 87.27 87.31 87.27 87.31 2.4K
13:39 87.31 87.31 87.23 87.27 7.4K
13:40 87.25 87.25 87.23 87.23 4.4K
13:41 87.27 87.34 87.27 87.34 2.7K
13:42 87.24 87.28 87.24 87.28 1.0K
13:43 87.28 87.28 87.22 87.22 0.8K
13:44 87.22 87.28 87.22 87.28 0.5K
13:45 87.14 87.17 87.14 87.16 21.6K
13:46 87.15 87.22 87.15 87.22 3.7K
13:47 87.23 87.23 87.23 87.23 0.8K
13:48 87.23 87.23 87.18 87.21 0.9K
13:49 87.21 87.21 87.21 87.21 1.8K
13:50 87.21 87.21 87.20 87.20 1.4K
13:51 87.14 87.14 87.13 87.13 3.0K
13:52 87.12 87.18 87.12 87.15 19.4K
13:53 87.17 87.17 87.03 87.03 3.6K
13:54 87.03 87.04 87.00 87.00 2.7K
13:55 86.99 86.99 86.92 86.92 1.3K
13:56 86.92 86.92 86.84 86.84 0.9K
13:57 86.84 86.84 86.69 86.71 3.3K
13:58 86.71 86.71 86.65 86.65 1.3K
13:59 86.63 86.63 86.57 86.58 4.2K
14:00 86.54 86.54 86.45 86.45 3.6K
14:01 86.45 86.58 86.41 86.58 11.4K
14:02 86.57 86.64 86.57 86.62 10.4K
14:03 86.65 86.65 86.58 86.58 7.7K
14:04 86.57 86.65 86.57 86.65 5.3K
14:05 86.63 86.67 86.60 86.60 1.3K
14:06 86.66 86.66 86.53 86.53 1.1K
14:07 86.56 86.57 86.55 86.56 2.9K
14:08 86.56 86.62 86.56 86.56 2.5K
14:09 86.56 86.64 86.56 86.64 3.2K
14:10 86.65 86.66 86.65 86.66 1.4K
14:11 86.66 86.77 86.66 86.75 4.4K
14:12 86.75 86.87 86.75 86.76 6.3K
14:13 86.78 86.78 86.75 86.75 2.0K
14:14 86.81 86.82 86.81 86.82 2.9K
14:15 86.82 86.90 86.82 86.90 3.0K
14:16 86.89 86.95 86.89 86.95 2.0K
14:17 86.95 86.95 86.83 86.83 3.9K
14:18 86.83 86.88 86.83 86.87 1.6K
14:19 86.92 86.92 86.92 86.92 1.9K
14:20 86.90 86.91 86.90 86.91 3.4K
14:21 86.94 86.94 86.92 86.92 0.8K
14:22 86.92 86.92 86.87 86.91 5.5K
14:23 86.91 86.95 86.91 86.93 5.1K
14:24 86.93 86.93 86.92 86.92 0.7K
14:25 86.92 86.92 86.92 86.92 1.1K
14:26 86.92 86.98 86.92 86.92 2.1K
14:27 86.87 86.92 86.87 86.88 1.9K
14:28 86.88 87.00 86.88 86.96 5.6K
14:29 86.96 87.04 86.96 87.04 10.6K
14:30 87.04 87.07 87.04 87.07 7.5K
14:31 87.06 87.07 87.03 87.07 2.9K
14:32 87.04 87.09 87.03 87.03 6.8K
14:33 87.03 87.12 87.03 87.08 27.7K
14:34 87.10 87.11 87.08 87.11 6.2K
14:35 87.10 87.10 87.05 87.07 3.6K
14:36 87.07 87.07 87.07 87.07 0.9K
14:37 87.07 87.07 86.98 86.98 5.9K
14:38 87.04 87.04 87.03 87.03 3.5K
14:39 87.03 87.04 87.03 87.03 1.0K
14:40 87.02 87.04 87.02 87.04 1.3K
14:41 87.04 87.04 87.00 87.00 1.1K
14:42 87.00 87.04 87.00 87.00 1.9K
14:43 87.00 87.04 87.00 87.03 7.9K
14:44 87.03 87.10 86.99 87.10 18.2K
14:45 87.07 87.07 87.07 87.07 1.0K
14:46 87.07 87.07 87.04 87.04 2.5K
14:47 87.04 87.05 86.96 86.96 2.9K
14:48 87.00 87.00 86.98 86.99 4.0K
14:49 87.06 87.20 87.06 87.20 10.5K
14:50 87.20 87.20 87.13 87.13 1.9K
14:51 87.10 87.13 87.10 87.13 1.8K
14:52 87.13 87.13 87.06 87.06 3.1K
14:53 87.06 87.09 87.05 87.06 1.4K
14:54 87.05 87.05 86.96 86.96 5.2K
14:55 87.10 87.18 87.10 87.18 10.6K
14:56 87.14 87.14 87.05 87.05 5.3K
14:57 87.05 87.11 87.05 87.11 3.5K
14:58 87.33 87.33 87.33 87.33 2.1K
14:59 87.34 87.41 87.31 87.31 16.4K
15:00 87.31 87.41 87.31 87.41 1.0K
15:01 87.30 87.30 87.17 87.17 4.3K
15:02 87.17 87.17 86.99 86.99 2.3K
15:03 87.03 87.09 87.03 87.09 6.0K
15:04 87.09 87.09 87.08 87.08 0.8K
15:05 87.08 87.08 87.02 87.02 5.2K
15:06 87.02 87.02 86.93 86.93 2.9K
15:07 86.94 86.94 86.84 86.90 3.4K
15:08 86.90 86.90 86.90 86.90 1.2K
15:09 86.90 86.94 86.90 86.94 2.1K
15:10 86.91 86.93 86.88 86.93 2.4K
15:11 86.92 86.95 86.92 86.95 1.7K
15:12 86.95 86.95 86.95 86.95 1.0K
15:13 86.91 86.92 86.87 86.87 3.8K
15:14 86.88 86.93 86.86 86.86 4.9K
15:15 86.92 86.93 86.88 86.88 4.6K
15:16 86.87 86.87 86.82 86.84 6.1K
15:17 86.84 86.84 86.68 86.68 7.0K
15:18 86.67 86.73 86.66 86.73 15.9K
15:19 86.71 86.71 86.71 86.71 12.9K
15:20 86.72 86.83 86.72 86.83 5.1K
15:21 86.83 86.84 86.83 86.84 1.9K
15:22 86.84 86.86 86.76 86.86 7.2K
15:23 86.80 86.80 86.68 86.70 7.0K
15:24 86.70 86.78 86.70 86.78 2.0K
15:25 86.78 86.82 86.75 86.82 4.4K
15:26 86.82 86.82 86.78 86.78 2.9K
15:27 86.73 86.73 86.69 86.70 2.7K
15:28 86.70 86.70 86.69 86.69 2.2K
15:29 86.78 86.80 86.78 86.80 19.0K
15:30 86.84 86.85 86.80 86.80 3.9K
15:31 86.89 86.89 86.84 86.88 5.7K
15:32 86.92 86.92 86.90 86.90 3.8K
15:33 86.91 86.91 86.87 86.87 4.1K
15:34 86.84 86.94 86.84 86.87 9.2K
15:35 86.87 86.91 86.85 86.91 5.2K
15:36 86.87 86.87 86.80 86.80 9.1K
15:37 86.78 86.84 86.78 86.84 8.8K
15:38 86.83 86.93 86.83 86.93 3.8K
15:39 86.97 86.97 86.94 86.95 15.4K
15:40 86.94 86.94 86.92 86.93 11.3K
15:41 86.94 86.95 86.94 86.95 6.1K
15:42 86.93 86.93 86.81 86.81 11.6K
15:43 86.81 86.88 86.81 86.88 4.4K
15:44 86.91 86.91 86.88 86.88 1.9K
15:45 86.89 86.97 86.89 86.97 6.6K
15:46 86.99 87.01 86.95 86.99 6.8K
15:47 87.00 87.00 86.97 86.97 6.0K
15:48 86.99 86.99 86.97 86.97 5.3K
15:49 87.00 87.05 86.98 87.05 8.0K
15:50 87.08 87.11 87.03 87.03 27.0K
15:51 86.99 87.01 86.75 86.75 11.9K
15:52 86.77 86.77 86.72 86.73 8.1K
15:53 86.77 86.87 86.77 86.87 17.3K
15:54 86.78 86.90 86.78 86.90 11.2K
15:55 86.89 86.99 86.82 86.99 27.7K
15:56 86.89 87.02 86.89 86.92 26.4K
15:57 86.96 87.00 86.70 86.70 32.3K
15:58 86.68 86.69 86.67 86.67 41.2K
15:59 86.66 86.86 86.66 86.86 59.3K
16:00 86.83 86.86 86.73 86.73 990.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available