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 87.64 88.99 87.50 87.89 39.2K
09:32 87.99 88.06 87.99 88.01 1.6K
09:33 88.01 88.45 88.01 88.45 1.7K
09:34 88.39 88.89 88.39 88.68 2.5K
09:35 88.68 89.11 88.68 89.04 3.9K
09:36 89.04 89.27 89.00 89.00 0.9K
09:37 89.00 89.36 89.00 89.31 2.5K
09:38 89.19 89.29 89.17 89.17 2.7K
09:39 89.17 89.17 88.96 89.07 2.7K
09:40 88.81 88.81 88.80 88.80 4.5K
09:41 88.78 89.05 88.78 89.04 3.4K
09:42 89.04 89.04 89.02 89.02 1.2K
09:43 89.13 89.13 89.05 89.05 0.9K
09:44 89.05 89.05 88.96 88.99 1.0K
09:45 88.99 89.05 88.99 89.04 0.8K
09:46 89.05 89.05 88.87 88.87 5.9K
09:47 88.87 88.87 88.86 88.87 1.5K
09:48 88.87 88.96 88.85 88.91 7.9K
09:49 88.91 88.92 88.91 88.92 2.4K
09:50 88.88 88.91 88.86 88.88 7.3K
09:51 88.88 88.92 88.76 88.92 10.9K
09:52 88.88 89.03 88.87 89.03 5.5K
09:53 89.09 89.09 89.00 89.05 3.7K
09:54 89.05 89.08 89.05 89.08 2.2K
09:55 89.10 89.15 89.10 89.13 2.4K
09:56 89.18 89.21 89.10 89.10 8.2K
09:57 89.09 89.19 89.01 89.19 5.9K
09:58 89.17 89.18 89.17 89.17 2.1K
09:59 89.17 89.17 89.04 89.06 4.7K
10:00 89.06 89.10 89.02 89.02 2.0K
10:01 89.04 89.04 88.95 89.01 7.7K
10:02 88.97 88.97 88.87 88.87 1.9K
10:03 88.87 89.09 88.87 89.09 7.0K
10:04 89.13 89.19 89.01 89.02 6.8K
10:05 89.02 89.04 89.00 89.04 4.5K
10:06 89.04 89.04 88.95 89.04 2.5K
10:07 89.04 89.30 89.04 89.29 10.8K
10:08 89.33 89.33 89.21 89.21 7.0K
10:09 89.29 89.37 89.16 89.16 5.2K
10:10 89.24 89.35 89.24 89.35 1.2K
10:11 89.38 89.43 89.38 89.38 10.8K
10:12 89.43 89.46 89.43 89.46 9.3K
10:13 89.48 89.52 89.41 89.41 7.3K
10:14 89.41 89.53 89.41 89.52 7.0K
10:15 89.60 89.60 89.57 89.60 5.1K
10:16 89.66 89.70 89.60 89.60 5.9K
10:17 89.60 89.60 89.51 89.57 6.2K
10:18 89.62 89.62 89.56 89.56 4.9K
10:19 89.65 89.65 89.50 89.50 6.0K
10:20 89.65 89.65 89.57 89.60 6.7K
10:21 89.61 89.61 89.61 89.61 2.8K
10:22 89.55 89.55 89.46 89.48 4.9K
10:23 89.41 89.41 89.37 89.37 2.9K
10:24 89.46 89.49 89.46 89.49 3.1K
10:25 89.49 89.50 89.45 89.50 4.5K
10:26 89.50 89.63 89.50 89.61 5.4K
10:27 89.54 89.54 89.42 89.49 2.9K
10:28 89.47 89.57 89.47 89.56 2.1K
10:29 89.50 89.50 89.38 89.46 3.8K
10:30 89.46 89.46 89.37 89.37 2.2K
10:31 89.34 89.37 89.28 89.30 26.8K
10:32 89.30 89.30 89.15 89.15 17.6K
10:33 89.20 89.24 89.11 89.13 8.7K
10:34 89.10 89.21 89.09 89.21 9.5K
10:35 89.26 89.26 89.21 89.21 5.2K
10:36 89.21 89.40 89.21 89.35 5.5K
10:37 89.30 89.30 89.23 89.23 6.9K
10:38 89.23 89.23 89.06 89.21 3.7K
10:39 89.33 89.38 89.33 89.38 16.8K
10:40 89.36 89.40 89.35 89.38 28.5K
10:41 89.38 89.52 89.38 89.52 33.3K
10:42 89.52 89.62 89.52 89.62 5.0K
10:43 89.64 89.65 89.62 89.64 3.8K
10:44 89.60 89.76 89.60 89.75 7.6K
10:45 89.75 89.75 89.72 89.72 1.3K
10:46 89.72 89.72 89.63 89.68 2.6K
10:47 89.67 89.67 89.63 89.66 3.9K
10:48 89.66 89.72 89.66 89.69 3.3K
10:49 89.69 89.69 89.56 89.62 3.4K
10:50 89.63 89.63 89.59 89.61 1.2K
10:51 89.61 89.64 89.61 89.64 1.3K
10:52 89.64 89.64 89.56 89.56 3.7K
10:53 89.56 89.56 89.52 89.52 0.4K
10:54 89.52 89.63 89.52 89.63 3.8K
10:55 89.63 89.63 89.55 89.55 2.5K
10:56 89.54 89.54 89.49 89.49 3.3K
10:57 89.51 89.56 89.50 89.56 1.3K
10:58 89.54 89.63 89.54 89.58 3.4K
10:59 89.64 89.64 89.55 89.55 2.6K
11:00 89.51 89.52 89.51 89.52 2.0K
11:01 89.53 89.61 89.53 89.60 4.9K
11:02 89.60 89.60 89.45 89.45 2.9K
11:03 89.44 89.44 89.37 89.41 3.6K
11:04 89.41 89.43 89.38 89.38 1.8K
11:05 89.38 89.38 89.32 89.35 1.0K
11:06 89.35 89.41 89.30 89.41 2.6K
11:07 89.41 89.41 89.37 89.37 1.9K
11:08 89.31 89.44 89.30 89.44 4.7K
11:09 89.44 89.51 89.44 89.51 2.7K
11:10 89.48 89.48 89.48 89.48 7.7K
11:11 89.49 89.53 89.47 89.47 2.5K
11:12 89.50 89.62 89.50 89.62 15.4K
11:13 89.63 89.67 89.61 89.67 3.4K
11:14 89.68 89.70 89.61 89.61 3.0K
11:15 89.62 89.65 89.62 89.65 1.0K
11:16 89.66 89.70 89.63 89.65 1.5K
11:17 89.67 89.67 89.60 89.60 3.7K
11:18 89.65 89.67 89.62 89.67 8.2K
11:19 89.78 89.88 89.78 89.88 7.8K
11:20 89.94 90.00 89.93 90.00 4.5K
11:21 90.03 90.03 89.91 89.97 4.5K
11:22 89.97 89.97 89.88 89.90 2.5K
11:23 89.90 89.90 89.85 89.88 1.7K
11:24 89.88 89.89 89.85 89.89 2.3K
11:25 89.89 89.89 89.87 89.87 0.5K
11:26 89.87 89.97 89.87 89.97 6.8K
11:27 90.04 90.05 90.02 90.02 2.9K
11:28 90.00 90.05 90.00 90.05 12.0K
11:29 90.01 90.05 90.01 90.05 7.1K
11:30 90.05 90.08 90.00 90.03 4.2K
11:31 90.03 90.04 90.02 90.02 3.4K
11:32 89.99 89.99 89.90 89.90 12.2K
11:33 89.90 89.92 89.89 89.89 15.8K
11:34 89.88 89.88 89.73 89.73 3.0K
11:35 89.73 89.73 89.63 89.70 4.4K
11:36 89.70 89.71 89.70 89.71 2.4K
11:37 89.71 89.73 89.69 89.72 5.8K
11:38 89.72 89.77 89.69 89.77 2.2K
11:39 89.78 89.78 89.77 89.77 2.4K
11:40 89.77 89.77 89.70 89.74 2.9K
11:41 89.71 89.79 89.71 89.79 2.8K
11:42 89.72 89.75 89.71 89.75 2.5K
11:43 89.75 89.75 89.74 89.74 2.1K
11:44 89.79 89.79 89.74 89.74 2.1K
11:45 89.74 89.79 89.74 89.79 2.3K
11:46 89.80 89.80 89.77 89.77 4.3K
11:47 89.77 89.84 89.77 89.79 3.8K
11:48 89.79 89.92 89.79 89.92 3.5K
11:49 89.95 89.97 89.87 89.87 4.7K
11:50 89.87 89.90 89.87 89.90 1.2K
11:51 89.90 89.90 89.90 89.90 2.2K
11:52 89.90 89.91 89.87 89.87 0.6K
11:53 89.87 89.88 89.87 89.88 1.2K
11:54 89.88 89.95 89.88 89.93 2.1K
11:55 89.93 89.93 89.86 89.86 2.1K
11:56 89.86 89.91 89.85 89.91 4.2K
11:57 89.92 89.96 89.92 89.96 3.5K
11:58 89.96 89.96 89.87 89.87 4.8K
11:59 89.87 89.89 89.80 89.80 3.0K
12:00 89.80 89.87 89.80 89.87 1.0K
12:01 89.87 89.87 89.81 89.81 1.6K
12:02 89.81 89.81 89.75 89.76 2.7K
12:03 89.76 89.76 89.69 89.69 1.3K
12:04 89.69 89.79 89.69 89.79 2.7K
12:05 89.79 89.79 89.79 89.79 0.8K
12:06 89.85 89.93 89.85 89.93 2.2K
12:07 89.93 89.97 89.93 89.97 1.1K
12:08 89.97 90.00 89.93 89.93 10.2K
12:09 89.93 90.00 89.93 90.00 3.9K
12:10 90.07 90.07 90.05 90.05 15.2K
12:11 90.05 90.05 90.01 90.01 1.8K
12:12 90.01 90.05 89.97 89.97 2.8K
12:13 89.97 89.97 89.97 89.97 0.3K
12:14 90.04 90.05 90.02 90.02 1.7K
12:15 90.02 90.05 90.02 90.05 1.0K
12:16 90.05 90.05 90.02 90.02 2.0K
12:17 90.00 90.00 89.94 89.95 10.0K
12:18 89.98 90.00 89.97 89.97 7.5K
12:19 89.97 90.00 89.96 90.00 3.1K
12:20 89.98 90.03 89.97 89.99 6.8K
12:21 89.99 89.99 89.94 89.94 8.1K
12:22 89.94 89.94 89.87 89.89 7.7K
12:23 89.89 89.89 89.82 89.82 1.0K
12:24 89.83 89.83 89.80 89.81 1.5K
12:25 89.81 89.81 89.81 89.81 1.3K
12:26 89.81 89.87 89.81 89.84 2.9K
12:27 89.80 89.80 89.76 89.76 2.1K
12:28 89.76 89.76 89.76 89.76 0.4K
12:29 89.76 89.76 89.71 89.75 1.7K
12:30 89.75 89.75 89.70 89.70 0.7K
12:31 89.70 89.70 89.69 89.69 0.5K
12:32 89.71 89.82 89.71 89.79 5.2K
12:33 89.73 89.73 89.70 89.73 2.5K
12:34 89.73 89.74 89.69 89.69 1.3K
12:35 89.71 89.72 89.71 89.72 1.4K
12:36 89.76 89.77 89.76 89.77 2.7K
12:37 89.77 89.78 89.77 89.78 0.5K
12:38 89.71 89.74 89.70 89.74 1.8K
12:39 89.76 89.76 89.76 89.76 0.3K
12:40 89.76 89.76 89.76 89.76 0.4K
12:41 89.76 89.76 89.70 89.70 2.2K
12:42 89.70 89.70 89.65 89.65 1.1K
12:43 89.65 89.65 89.59 89.59 1.6K
12:44 89.59 89.63 89.59 89.63 3.8K
12:45 89.63 89.65 89.61 89.65 2.2K
12:46 89.65 89.65 89.58 89.58 1.5K
12:47 89.58 89.65 89.58 89.65 2.3K
12:48 89.65 89.67 89.65 89.67 1.3K
12:49 89.67 89.67 89.63 89.66 3.1K
12:50 89.69 89.73 89.69 89.73 2.3K
12:51 89.73 89.73 89.70 89.70 2.0K
12:52 89.67 89.79 89.67 89.79 11.5K
12:53 89.79 89.81 89.79 89.79 1.7K
12:54 89.79 89.82 89.75 89.82 0.8K
12:55 89.82 89.82 89.80 89.80 0.8K
12:56 89.85 89.89 89.82 89.82 2.3K
12:57 89.82 89.82 89.80 89.80 0.6K
12:58 89.80 89.80 89.79 89.80 3.4K
12:59 89.80 89.80 89.76 89.79 2.2K
13:00 89.79 89.79 89.74 89.74 0.4K
13:01 89.79 89.84 89.79 89.83 3.9K
13:02 89.81 89.83 89.81 89.83 2.8K
13:03 89.83 89.85 89.81 89.85 0.7K
13:04 89.85 89.85 89.77 89.77 2.6K
13:05 89.77 89.77 89.74 89.75 0.8K
13:06 89.75 89.83 89.75 89.83 0.7K
13:07 89.83 89.86 89.83 89.86 1.7K
13:08 89.86 89.93 89.86 89.93 1.8K
13:09 89.93 89.93 89.86 89.86 2.0K
13:10 89.89 89.89 89.85 89.88 2.1K
13:11 89.88 89.94 89.88 89.91 1.1K
13:12 89.91 89.97 89.86 89.97 2.2K
13:13 89.97 89.99 89.94 89.94 3.8K
13:14 89.98 89.98 89.93 89.93 1.4K
13:15 89.94 89.95 89.94 89.95 2.0K
13:16 89.95 89.95 89.95 89.95 0.3K
13:17 89.95 89.95 89.93 89.93 1.5K
13:18 89.93 89.93 89.91 89.91 0.5K
13:19 89.91 90.04 89.91 90.01 19.8K
13:20 90.01 90.03 89.99 89.99 9.2K
13:21 90.05 90.05 89.95 89.98 8.9K
13:22 89.98 90.02 89.98 90.02 0.5K
13:23 90.01 90.09 90.01 90.09 5.4K
13:24 90.09 90.14 90.09 90.14 1.1K
13:25 90.17 90.23 90.17 90.22 2.5K
13:26 90.22 90.38 90.22 90.38 3.8K
13:27 90.34 90.34 90.30 90.33 5.1K
13:28 90.33 90.34 90.32 90.34 0.8K
13:29 90.36 90.36 90.33 90.33 2.6K
13:30 90.33 90.33 90.27 90.27 2.5K
13:31 90.29 90.29 90.26 90.26 2.5K
13:32 90.26 90.27 90.20 90.20 1.8K
13:33 90.20 90.20 90.15 90.15 2.9K
13:34 90.15 90.26 90.15 90.24 6.2K
13:35 90.24 90.25 90.24 90.25 2.4K
13:36 90.25 90.28 90.25 90.28 5.7K
13:37 90.30 90.32 90.28 90.28 1.9K
13:38 90.34 90.35 90.34 90.34 4.8K
13:39 90.34 90.37 90.33 90.37 3.0K
13:40 90.37 90.37 90.36 90.36 3.0K
13:41 90.35 90.40 90.35 90.40 3.6K
13:42 90.43 90.43 90.38 90.39 14.1K
13:43 90.37 90.37 90.37 90.37 1.3K
13:44 90.37 90.41 90.36 90.36 3.7K
13:45 90.36 90.39 90.34 90.34 3.1K
13:46 90.39 90.39 90.32 90.32 2.7K
13:47 90.32 90.33 90.29 90.31 11.6K
13:48 90.28 90.28 90.24 90.27 3.5K
13:49 90.27 90.37 90.27 90.37 3.9K
13:50 90.37 90.37 90.30 90.33 10.4K
13:51 90.33 90.38 90.32 90.38 1.7K
13:52 90.38 90.40 90.38 90.40 0.8K
13:53 90.38 90.41 90.38 90.38 2.3K
13:54 90.41 90.42 90.40 90.40 14.6K
13:55 90.43 90.47 90.40 90.47 3.3K
13:56 90.47 90.47 90.45 90.46 0.9K
13:57 90.46 90.48 90.46 90.46 3.8K
13:58 90.46 90.46 90.37 90.41 3.5K
13:59 90.42 90.42 90.28 90.32 6.8K
14:00 90.32 90.33 90.30 90.33 1.4K
14:01 90.36 90.41 90.31 90.36 15.6K
14:02 90.36 90.36 90.32 90.32 2.4K
14:03 90.33 90.33 90.29 90.33 3.6K
14:04 90.31 90.32 90.25 90.26 3.2K
14:05 90.30 90.30 90.27 90.27 3.6K
14:06 90.28 90.29 90.26 90.26 5.4K
14:07 90.25 90.31 90.25 90.31 20.9K
14:08 90.31 90.31 90.28 90.28 1.9K
14:09 90.30 90.39 90.30 90.37 6.6K
14:10 90.38 90.38 90.38 90.38 1.1K
14:11 90.38 90.38 90.30 90.34 7.6K
14:12 90.34 90.43 90.34 90.43 3.2K
14:13 90.45 90.50 90.45 90.50 3.4K
14:14 90.52 90.52 90.49 90.51 3.3K
14:15 90.56 90.57 90.54 90.56 3.3K
14:16 90.55 90.58 90.54 90.54 2.7K
14:17 90.57 90.58 90.57 90.58 0.8K
14:18 90.58 90.58 90.54 90.57 3.1K
14:19 90.57 90.64 90.57 90.63 5.4K
14:20 90.59 90.60 90.58 90.58 4.9K
14:21 90.61 90.61 90.58 90.58 1.4K
14:22 90.54 90.54 90.51 90.52 4.3K
14:23 90.52 90.55 90.52 90.55 4.7K
14:24 90.59 90.60 90.58 90.60 6.4K
14:25 90.60 90.61 90.60 90.60 1.4K
14:26 90.60 90.60 90.57 90.58 4.6K
14:27 90.58 90.63 90.58 90.63 1.3K
14:28 90.63 90.70 90.63 90.69 2.8K
14:29 90.69 90.70 90.68 90.70 1.5K
14:30 90.68 90.68 90.59 90.59 4.3K
14:31 90.60 90.65 90.60 90.65 2.1K
14:32 90.65 90.70 90.65 90.70 3.8K
14:33 90.75 90.75 90.70 90.70 3.3K
14:34 90.70 90.76 90.70 90.76 3.6K
14:35 90.77 90.78 90.77 90.77 3.6K
14:36 90.78 90.78 90.71 90.72 3.0K
14:37 90.72 90.72 90.67 90.72 2.0K
14:38 90.72 90.76 90.72 90.72 1.4K
14:39 90.72 90.77 90.72 90.76 6.4K
14:40 90.77 90.77 90.74 90.74 2.3K
14:41 90.74 90.74 90.68 90.68 3.9K
14:42 90.72 90.76 90.72 90.74 2.7K
14:43 90.74 90.75 90.74 90.75 2.6K
14:44 90.75 90.76 90.75 90.76 1.7K
14:45 90.76 90.80 90.76 90.80 2.9K
14:46 90.80 90.87 90.80 90.87 5.2K
14:47 90.85 90.85 90.85 90.85 2.0K
14:48 90.90 90.95 90.90 90.95 3.9K
14:49 90.95 90.98 90.95 90.98 2.5K
14:50 90.98 90.99 90.98 90.99 3.0K
14:51 91.01 91.04 91.01 91.04 6.2K
14:52 91.04 91.04 91.03 91.03 3.6K
14:53 91.00 91.02 90.99 90.99 3.5K
14:54 91.00 91.01 90.96 90.96 4.1K
14:55 90.97 90.98 90.95 90.95 5.1K
14:56 90.95 90.99 90.95 90.99 4.6K
14:57 90.99 91.00 90.99 90.99 1.3K
14:58 90.99 91.00 90.94 90.94 3.0K
14:59 90.95 90.95 90.86 90.86 5.0K
15:00 90.85 90.85 90.81 90.84 3.8K
15:01 90.81 90.81 90.77 90.77 3.3K
15:02 90.77 90.82 90.77 90.82 3.7K
15:03 90.82 90.83 90.78 90.78 3.7K
15:04 90.78 90.87 90.78 90.86 4.5K
15:05 90.86 90.88 90.86 90.86 4.3K
15:06 90.86 90.89 90.86 90.88 3.8K
15:07 90.88 90.98 90.88 90.98 3.1K
15:08 90.98 90.98 90.91 90.91 3.7K
15:09 90.93 90.93 90.89 90.89 2.0K
15:10 90.89 90.89 90.85 90.85 4.3K
15:11 90.85 90.85 90.84 90.84 2.0K
15:12 90.84 90.84 90.79 90.82 3.8K
15:13 90.80 90.88 90.80 90.88 4.7K
15:14 90.88 90.88 90.84 90.84 2.7K
15:15 90.84 90.87 90.84 90.87 4.4K
15:16 90.85 90.85 90.80 90.81 3.7K
15:17 90.81 90.81 90.75 90.75 3.7K
15:18 90.75 90.75 90.74 90.74 4.7K
15:19 90.69 90.71 90.67 90.71 5.3K
15:20 90.72 90.80 90.72 90.80 4.3K
15:21 90.83 90.88 90.83 90.88 5.2K
15:22 90.90 90.90 90.76 90.76 9.0K
15:23 90.76 90.80 90.76 90.77 3.9K
15:24 90.77 90.85 90.77 90.81 6.0K
15:25 90.81 90.81 90.81 90.81 1.8K
15:26 90.83 90.84 90.79 90.79 4.1K
15:27 90.79 90.81 90.76 90.81 2.9K
15:28 90.75 90.75 90.72 90.72 3.1K
15:29 90.72 90.74 90.70 90.70 4.8K
15:30 90.70 90.72 90.70 90.72 5.3K
15:31 90.67 90.70 90.65 90.68 13.3K
15:32 90.68 90.68 90.65 90.67 12.7K
15:33 90.69 90.69 90.51 90.51 12.0K
15:34 90.49 90.53 90.49 90.51 2.2K
15:35 90.50 90.50 90.43 90.43 2.6K
15:36 90.45 90.45 90.43 90.43 4.1K
15:37 90.43 90.51 90.43 90.51 5.8K
15:38 90.51 90.53 90.49 90.49 5.8K
15:39 90.47 90.47 90.45 90.47 3.5K
15:40 90.45 90.50 90.45 90.49 7.6K
15:41 90.48 90.50 90.48 90.48 2.7K
15:42 90.51 90.51 90.48 90.48 16.1K
15:43 90.47 90.49 90.47 90.47 4.3K
15:44 90.47 90.47 90.45 90.46 3.3K
15:45 90.45 90.56 90.45 90.56 12.5K
15:46 90.54 90.55 90.54 90.54 5.7K
15:47 90.54 90.54 90.47 90.47 5.8K
15:48 90.42 90.42 90.39 90.39 5.8K
15:49 90.39 90.44 90.38 90.44 9.8K
15:50 90.45 90.47 90.43 90.46 12.0K
15:51 90.13 90.32 90.13 90.27 33.3K
15:52 90.30 90.31 90.26 90.31 11.9K
15:53 90.30 90.35 90.30 90.35 15.5K
15:54 90.33 90.36 90.33 90.36 23.8K
15:55 90.38 90.50 90.32 90.50 47.2K
15:56 90.50 90.62 90.50 90.60 21.1K
15:57 90.55 90.55 90.50 90.50 35.2K
15:58 90.47 90.56 90.44 90.56 37.3K
15:59 90.53 90.53 90.47 90.47 26.4K
16:00 90.47 90.55 90.47 90.51 1,038.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available