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 90.48 90.55 89.69 90.48 20.0K
09:32 90.48 90.48 90.38 90.38 2.4K
09:33 90.57 90.57 90.45 90.45 1.2K
09:34 89.87 90.18 89.87 90.06 19.8K
09:35 89.88 89.88 89.88 89.88 1.1K
09:36 89.88 89.93 89.80 89.80 9.1K
09:37 89.76 89.79 89.61 89.79 3.1K
09:38 89.67 89.69 89.67 89.69 2.3K
09:39 89.48 89.56 89.48 89.55 9.4K
09:40 89.55 89.55 89.55 89.55 0.8K
09:41 89.75 89.79 89.72 89.77 3.5K
09:42 89.77 89.79 89.77 89.79 3.4K
09:43 89.72 89.81 89.72 89.81 3.5K
09:44 89.81 90.03 89.81 90.03 1.8K
09:45 89.79 89.79 89.73 89.73 2.0K
09:46 89.65 89.65 89.44 89.59 3.8K
09:47 89.59 89.64 89.59 89.64 0.6K
09:48 89.49 89.53 89.45 89.53 1.8K
09:49 89.53 89.53 89.45 89.45 1.2K
09:50 89.45 89.48 89.45 89.45 1.6K
09:51 89.45 89.45 89.27 89.27 4.9K
09:52 89.34 89.42 89.34 89.42 5.6K
09:53 89.42 89.42 89.33 89.33 1.3K
09:54 89.33 89.39 89.25 89.39 3.6K
09:55 89.39 89.39 89.39 89.39 0.4K
09:56 89.39 89.39 89.37 89.39 3.8K
09:57 89.41 89.43 89.41 89.43 1.2K
09:58 89.43 89.43 89.24 89.24 4.5K
09:59 89.12 89.25 89.12 89.25 4.8K
10:00 89.30 89.30 89.25 89.25 1.2K
10:01 89.26 89.26 89.11 89.14 3.0K
10:02 89.14 89.25 89.09 89.25 4.0K
10:03 89.23 89.26 89.23 89.26 3.4K
10:04 89.10 89.10 89.10 89.10 1.4K
10:05 89.18 89.23 89.18 89.23 3.4K
10:06 89.23 89.29 89.18 89.18 2.3K
10:07 89.23 89.34 89.23 89.34 2.8K
10:08 89.36 89.56 89.36 89.48 5.9K
10:09 89.52 89.52 89.47 89.51 1.1K
10:10 89.41 89.52 89.34 89.52 5.9K
10:11 89.54 89.56 89.50 89.50 2.1K
10:12 89.50 89.50 89.33 89.33 2.5K
10:13 89.33 89.33 89.30 89.33 4.1K
10:14 89.31 89.34 89.27 89.27 5.3K
10:15 89.27 89.32 89.27 89.32 1.5K
10:16 89.32 89.39 89.26 89.39 1.8K
10:17 89.36 89.36 89.36 89.36 1.9K
10:18 89.36 89.48 89.36 89.48 2.1K
10:19 89.44 89.44 89.41 89.41 0.9K
10:20 89.35 89.35 89.26 89.33 2.2K
10:21 89.32 89.42 89.32 89.41 3.1K
10:22 89.41 89.49 89.41 89.45 4.9K
10:23 89.45 89.46 89.45 89.46 1.2K
10:24 89.46 89.46 89.46 89.46 1.0K
10:25 89.46 89.52 89.46 89.52 0.8K
10:26 89.52 89.57 89.47 89.54 3.9K
10:27 89.56 89.56 89.56 89.56 1.3K
10:28 89.56 89.63 89.56 89.63 1.0K
10:29 89.66 89.67 89.66 89.67 1.2K
10:30 89.67 89.70 89.67 89.70 2.1K
10:31 89.70 89.74 89.70 89.71 6.4K
10:32 89.71 89.71 89.67 89.67 1.0K
10:33 89.67 89.67 89.66 89.66 1.1K
10:34 89.66 89.74 89.66 89.74 2.9K
10:35 89.73 89.74 89.73 89.74 1.1K
10:36 89.71 89.71 89.65 89.70 6.4K
10:37 89.70 89.73 89.64 89.73 5.4K
10:38 89.75 89.78 89.75 89.76 1.7K
10:39 89.72 89.76 89.72 89.75 4.7K
10:40 89.73 89.77 89.73 89.77 3.9K
10:41 89.77 89.86 89.77 89.83 8.0K
10:42 89.83 89.83 89.72 89.77 4.2K
10:43 89.77 89.79 89.77 89.77 3.6K
10:44 89.77 89.81 89.75 89.75 2.1K
10:45 89.75 89.75 89.59 89.59 3.3K
10:46 89.54 89.54 89.50 89.51 2.6K
10:47 89.51 89.51 89.47 89.47 0.9K
10:48 89.44 89.47 89.42 89.45 5.3K
10:49 89.45 89.45 89.35 89.37 9.5K
10:50 89.33 89.33 89.29 89.29 3.2K
10:51 89.31 89.39 89.31 89.39 3.2K
10:52 89.39 89.47 89.39 89.47 2.2K
10:53 89.41 89.45 89.41 89.41 1.1K
10:54 89.42 89.48 89.42 89.44 1.8K
10:55 89.44 89.47 89.44 89.47 1.7K
10:56 89.51 89.51 89.45 89.45 3.5K
10:57 89.37 89.37 89.22 89.24 26.9K
10:58 89.19 89.19 89.14 89.14 3.0K
10:59 89.14 89.23 89.14 89.20 6.1K
11:00 89.20 89.25 89.17 89.17 5.0K
11:01 89.14 89.14 88.92 88.92 4.7K
11:02 88.92 88.92 88.76 88.76 3.5K
11:03 88.76 88.84 88.76 88.80 2.6K
11:04 88.80 88.84 88.80 88.80 3.4K
11:05 88.79 88.94 88.79 88.94 1.9K
11:06 88.94 88.94 88.89 88.89 2.0K
11:07 88.88 88.88 88.87 88.87 1.0K
11:08 88.83 88.84 88.79 88.82 3.6K
11:09 88.82 88.82 88.75 88.75 1.2K
11:10 88.78 88.78 88.75 88.75 1.6K
11:11 88.75 88.78 88.73 88.73 2.6K
11:12 88.83 88.83 88.74 88.74 1.3K
11:13 88.76 88.85 88.75 88.85 2.7K
11:14 88.93 88.93 88.92 88.92 3.6K
11:15 88.89 88.89 88.85 88.85 3.3K
11:16 88.85 88.89 88.85 88.89 2.9K
11:17 88.85 88.85 88.83 88.84 2.8K
11:18 88.84 88.85 88.84 88.85 0.5K
11:19 88.85 88.96 88.85 88.95 2.5K
11:20 88.95 88.95 88.93 88.93 2.6K
11:21 88.93 88.93 88.91 88.91 1.2K
11:22 88.91 88.97 88.87 88.97 2.4K
11:23 88.98 88.99 88.97 88.97 9.9K
11:24 88.97 89.02 88.97 88.97 9.4K
11:25 88.97 88.99 88.97 88.99 1.2K
11:26 89.01 89.01 89.01 89.01 1.0K
11:27 89.01 89.01 88.98 88.98 0.3K
11:28 88.98 89.01 88.97 88.97 2.2K
11:29 89.01 89.01 88.97 89.00 2.7K
11:30 89.01 89.04 88.96 88.96 21.1K
11:31 88.96 88.96 88.91 88.92 5.1K
11:32 88.95 88.95 88.86 88.92 5.1K
11:33 88.92 89.00 88.92 88.99 2.9K
11:34 88.99 89.00 88.98 88.98 1.5K
11:35 88.98 88.98 88.98 88.98 0.1K
11:36 88.98 88.98 88.92 88.93 1.7K
11:37 88.93 88.97 88.92 88.97 3.9K
11:38 88.97 88.98 88.97 88.98 0.7K
11:39 88.94 88.98 88.94 88.97 1.3K
11:40 89.01 89.12 88.94 89.12 5.8K
11:41 89.12 89.16 89.06 89.06 7.3K
11:42 88.99 88.99 88.94 88.94 3.8K
11:43 88.94 88.97 88.93 88.93 1.3K
11:44 88.93 89.02 88.93 89.02 1.1K
11:45 89.02 89.05 89.01 89.05 1.1K
11:46 89.10 89.13 89.08 89.13 4.5K
11:47 89.10 89.13 89.03 89.03 17.9K
11:48 89.05 89.05 88.95 88.95 2.7K
11:49 88.95 88.95 88.94 88.94 2.8K
11:50 88.94 88.97 88.94 88.97 1.2K
11:51 88.97 88.97 88.91 88.91 0.7K
11:52 88.91 88.93 88.89 88.91 2.2K
11:53 88.94 88.94 88.91 88.94 3.3K
11:54 88.94 88.94 88.94 88.94 1.2K
11:55 88.90 88.91 88.90 88.91 1.4K
11:56 88.91 88.91 88.88 88.88 2.6K
11:57 88.88 88.88 88.81 88.84 3.8K
11:58 88.84 88.84 88.83 88.83 2.1K
11:59 88.81 88.84 88.81 88.84 2.8K
12:00 88.84 88.89 88.83 88.89 1.1K
12:01 88.93 88.93 88.86 88.86 1.2K
12:02 88.92 88.92 88.90 88.90 0.9K
12:03 88.90 88.90 88.90 88.90 0.6K
12:04 88.90 89.12 88.89 89.12 7.7K
12:05 89.08 89.14 89.08 89.14 1.0K
12:06 89.12 89.12 89.12 89.12 0.5K
12:07 89.12 89.22 89.12 89.19 1.6K
12:08 89.19 89.19 89.19 89.19 0.4K
12:09 89.19 89.19 89.13 89.13 2.1K
12:10 89.13 89.13 89.00 89.06 2.3K
12:11 89.11 89.18 89.10 89.18 3.1K
12:12 89.18 89.24 89.18 89.24 1.1K
12:13 89.24 89.29 89.24 89.29 1.3K
12:14 89.29 89.33 89.29 89.29 2.4K
12:15 89.29 89.29 89.29 89.29 0.5K
12:16 89.29 89.29 89.25 89.25 0.7K
12:17 89.25 89.32 89.25 89.32 2.1K
12:18 89.32 89.32 89.19 89.25 2.6K
12:19 89.20 89.25 89.18 89.24 1.1K
12:20 89.24 89.24 89.18 89.18 0.4K
12:21 89.23 89.27 89.19 89.27 2.0K
12:22 89.27 89.27 89.25 89.25 0.9K
12:23 89.25 89.25 89.15 89.20 2.4K
12:24 89.19 89.19 89.19 89.19 0.4K
12:25 89.16 89.26 89.16 89.26 1.4K
12:26 89.26 89.28 89.26 89.28 1.0K
12:27 89.30 89.31 89.30 89.30 1.2K
12:28 89.30 89.33 89.30 89.33 0.6K
12:29 89.35 89.35 89.30 89.30 2.1K
12:30 89.36 89.42 89.35 89.35 5.0K
12:31 89.35 89.53 89.35 89.53 1.0K
12:32 89.53 89.53 89.53 89.53 0.4K
12:33 89.53 89.53 89.53 89.53 0.4K
12:34 89.53 89.53 89.47 89.47 1.1K
12:35 89.47 89.47 89.42 89.46 0.4K
12:36 89.47 89.53 89.47 89.52 1.4K
12:37 89.54 89.54 89.54 89.54 1.3K
12:38 89.54 89.54 89.44 89.44 1.4K
12:39 89.44 89.44 89.41 89.41 0.6K
12:40 89.41 89.49 89.41 89.49 1.8K
12:41 89.53 89.53 89.53 89.53 1.2K
12:42 89.58 89.58 89.58 89.58 0.4K
12:43 89.58 89.58 89.49 89.49 1.7K
12:44 89.49 89.49 89.38 89.38 1.7K
12:45 89.38 89.38 89.33 89.33 1.3K
12:46 89.33 89.35 89.30 89.35 1.0K
12:47 89.38 89.38 89.33 89.33 1.3K
12:48 89.33 89.34 89.33 89.34 0.8K
12:49 89.34 89.34 89.31 89.31 0.8K
12:50 89.32 89.36 89.32 89.36 2.3K
12:51 89.36 89.36 89.30 89.30 0.4K
12:52 89.28 89.28 89.19 89.19 1.4K
12:53 89.19 89.20 89.16 89.20 2.4K
12:54 89.15 89.22 89.15 89.22 1.4K
12:55 89.21 89.27 89.21 89.27 2.5K
12:56 89.31 89.32 89.24 89.24 3.4K
12:57 89.29 89.29 89.29 89.29 0.3K
12:58 89.29 89.35 89.29 89.35 1.2K
12:59 89.35 89.41 89.35 89.39 1.8K
13:00 89.39 89.46 89.39 89.46 2.1K
13:01 89.46 89.46 89.39 89.43 1.4K
13:02 89.43 89.47 89.41 89.47 1.5K
13:03 89.48 89.48 89.48 89.48 1.0K
13:04 89.46 89.46 89.44 89.46 1.4K
13:05 89.51 89.51 89.48 89.48 1.7K
13:06 89.48 89.48 89.43 89.43 1.8K
13:07 89.43 89.43 89.27 89.27 2.3K
13:08 89.27 89.29 89.25 89.25 2.2K
13:09 89.25 89.33 89.24 89.33 1.9K
13:10 89.33 89.39 89.33 89.39 1.4K
13:11 89.39 89.39 89.38 89.38 2.2K
13:12 89.37 89.37 89.37 89.37 1.5K
13:13 89.37 89.37 89.37 89.37 0.3K
13:14 89.37 89.50 89.37 89.50 0.8K
13:15 89.59 89.60 89.55 89.55 3.1K
13:16 89.55 89.55 89.55 89.55 0.4K
13:17 89.55 89.55 89.55 89.55 0.3K
13:18 89.55 89.55 89.49 89.49 1.7K
13:19 89.49 89.49 89.41 89.46 1.6K
13:20 89.46 89.46 89.30 89.37 16.3K
13:21 89.37 89.37 89.37 89.37 1.7K
13:22 89.37 89.43 89.32 89.43 1.0K
13:23 89.43 89.45 89.43 89.45 0.6K
13:24 89.45 89.45 89.39 89.39 2.0K
13:25 89.39 89.49 89.39 89.49 3.1K
13:26 89.53 89.56 89.52 89.52 1.8K
13:27 89.52 89.52 89.44 89.44 6.8K
13:28 89.39 89.43 89.39 89.43 5.8K
13:29 89.43 89.43 89.31 89.31 1.2K
13:30 89.28 89.32 89.28 89.28 4.4K
13:31 89.32 89.32 89.26 89.26 0.5K
13:32 89.35 89.35 89.34 89.34 1.9K
13:33 89.32 89.37 89.25 89.26 1.6K
13:34 89.20 89.27 89.20 89.26 2.5K
13:35 89.26 89.30 89.26 89.30 1.4K
13:36 89.30 89.30 89.27 89.27 0.5K
13:37 89.27 89.33 89.25 89.31 2.4K
13:38 89.31 89.32 89.31 89.31 1.2K
13:39 89.37 89.43 89.37 89.43 2.8K
13:40 89.43 89.45 89.42 89.42 1.2K
13:41 89.42 89.42 89.42 89.42 1.0K
13:42 89.42 89.46 89.42 89.42 8.0K
13:43 89.42 89.42 89.36 89.39 1.6K
13:44 89.39 89.40 89.39 89.40 45.2K
13:45 89.40 89.40 89.38 89.38 1.0K
13:46 89.38 89.42 89.38 89.42 1.3K
13:47 89.44 89.44 89.44 89.44 26.9K
13:48 89.44 89.44 89.40 89.40 1.4K
13:49 89.40 89.40 89.39 89.39 0.8K
13:50 89.39 89.39 89.39 89.39 1.1K
13:51 89.39 89.43 89.39 89.42 1.5K
13:52 89.45 89.45 89.41 89.41 0.6K
13:53 89.41 89.42 89.40 89.40 1.1K
13:54 89.45 89.46 89.42 89.42 2.6K
13:55 89.42 89.43 89.42 89.43 0.8K
13:56 89.34 89.34 89.30 89.30 2.9K
13:57 89.27 89.27 89.20 89.25 3.6K
13:58 89.25 89.25 89.21 89.21 1.5K
13:59 89.21 89.36 89.21 89.36 10.0K
14:00 89.34 89.34 89.33 89.33 0.9K
14:01 89.33 89.35 89.33 89.34 1.5K
14:02 89.34 89.34 89.34 89.34 1.5K
14:03 89.35 89.35 89.28 89.28 9.7K
14:04 89.28 89.28 89.28 89.28 1.4K
14:05 89.20 89.22 89.20 89.22 5.1K
14:06 89.22 89.22 89.16 89.16 1.5K
14:07 89.16 89.16 89.16 89.16 1.0K
14:08 89.17 89.22 89.13 89.13 4.6K
14:09 89.13 89.14 89.09 89.13 2.5K
14:10 89.16 89.16 89.15 89.15 1.1K
14:11 89.15 89.15 89.05 89.05 1.3K
14:12 89.08 89.08 89.04 89.04 1.2K
14:13 89.04 89.09 89.02 89.09 4.4K
14:14 89.09 89.09 89.08 89.08 0.5K
14:15 89.08 89.08 88.98 88.99 1.4K
14:16 88.99 88.99 88.97 88.97 1.0K
14:17 88.97 89.06 88.97 89.06 23.2K
14:18 89.06 89.06 89.06 89.06 0.4K
14:19 89.05 89.09 89.05 89.09 1.5K
14:20 89.09 89.09 89.09 89.09 0.2K
14:21 89.05 89.06 89.05 89.06 2.9K
14:22 89.06 89.11 89.06 89.11 2.5K
14:23 89.11 89.20 89.11 89.20 1.4K
14:24 89.16 89.20 89.11 89.11 5.1K
14:25 89.12 89.12 88.99 88.99 3.8K
14:26 88.99 89.00 88.95 88.96 2.1K
14:27 88.96 88.96 88.92 88.92 0.5K
14:28 88.97 88.97 88.94 88.97 3.2K
14:29 88.96 88.96 88.87 88.89 3.3K
14:30 88.89 88.92 88.86 88.89 2.6K
14:31 88.86 88.89 88.86 88.89 5.5K
14:32 88.90 88.96 88.90 88.96 1.5K
14:33 88.93 88.93 88.84 88.84 0.9K
14:34 88.91 88.91 88.91 88.91 0.7K
14:35 88.90 88.90 88.82 88.82 1.9K
14:36 88.82 88.91 88.82 88.91 2.5K
14:37 88.97 88.97 88.97 88.97 1.0K
14:38 88.97 89.00 88.97 88.99 3.3K
14:39 88.96 89.01 88.95 89.01 2.6K
14:40 88.94 88.96 88.94 88.96 5.3K
14:41 88.95 88.95 88.90 88.91 2.9K
14:42 88.91 88.94 88.91 88.94 2.8K
14:43 88.97 89.01 88.97 88.97 6.5K
14:44 88.91 88.91 88.86 88.86 3.7K
14:45 88.85 88.87 88.83 88.87 1.6K
14:46 88.87 88.90 88.87 88.90 1.3K
14:47 88.90 88.99 88.90 88.99 1.4K
14:48 89.00 89.00 89.00 89.00 1.9K
14:49 89.00 89.00 89.00 89.00 0.2K
14:50 88.97 89.01 88.97 89.00 10.5K
14:51 89.00 89.03 88.94 88.94 15.4K
14:52 88.94 89.03 88.94 89.03 1.3K
14:53 89.17 89.18 89.17 89.17 5.1K
14:54 89.17 89.17 89.17 89.17 0.3K
14:55 89.13 89.13 89.05 89.05 10.3K
14:56 89.04 89.04 89.02 89.02 1.5K
14:57 88.95 89.04 88.95 89.03 4.0K
14:58 89.02 89.02 88.99 88.99 3.1K
14:59 88.99 88.99 88.90 88.90 1.5K
15:00 88.93 88.97 88.93 88.93 2.0K
15:01 88.93 88.93 88.91 88.91 2.6K
15:02 88.82 88.82 88.76 88.79 26.1K
15:03 88.78 88.92 88.78 88.92 3.5K
15:04 88.92 88.92 88.92 88.92 0.4K
15:05 88.92 88.92 88.89 88.89 2.0K
15:06 88.89 88.93 88.88 88.88 3.1K
15:07 88.88 88.88 88.82 88.83 0.9K
15:08 88.81 88.85 88.79 88.84 3.1K
15:09 88.85 88.95 88.85 88.89 3.2K
15:10 88.89 88.91 88.89 88.91 0.8K
15:11 88.91 88.92 88.85 88.92 1.2K
15:12 88.92 88.94 88.86 88.86 3.0K
15:13 88.86 88.86 88.84 88.84 1.1K
15:14 88.84 88.86 88.84 88.86 1.7K
15:15 88.86 88.89 88.86 88.88 3.7K
15:16 88.91 88.95 88.91 88.94 1.9K
15:17 88.90 88.90 88.90 88.90 0.4K
15:18 88.90 88.90 88.89 88.89 2.1K
15:19 88.86 88.95 88.86 88.95 2.5K
15:20 88.93 89.00 88.93 89.00 4.5K
15:21 88.97 88.98 88.97 88.98 1.0K
15:22 88.98 88.98 88.88 88.88 4.6K
15:23 88.86 88.86 88.80 88.84 3.3K
15:24 88.87 88.90 88.86 88.90 8.1K
15:25 88.90 88.90 88.85 88.85 1.0K
15:26 88.88 88.88 88.76 88.76 3.4K
15:27 88.76 88.76 88.74 88.76 5.1K
15:28 88.83 88.90 88.83 88.90 7.6K
15:29 88.90 89.03 88.90 88.92 3.9K
15:30 89.00 89.00 88.94 88.94 1.7K
15:31 89.01 89.01 88.94 88.94 2.1K
15:32 88.94 88.96 88.93 88.93 3.8K
15:33 88.93 88.95 88.91 88.95 4.6K
15:34 88.95 89.00 88.95 88.99 7.6K
15:35 88.99 89.00 88.98 88.98 1.7K
15:36 88.98 88.98 88.94 88.94 2.8K
15:37 88.89 88.91 88.87 88.91 6.0K
15:38 88.91 88.91 88.89 88.89 2.4K
15:39 88.89 88.89 88.87 88.87 4.6K
15:40 88.86 88.89 88.81 88.81 12.4K
15:41 88.85 88.85 88.79 88.79 89.9K
15:42 88.79 88.85 88.79 88.85 9.0K
15:43 88.82 88.82 88.79 88.79 2.7K
15:44 88.78 88.85 88.78 88.80 4.1K
15:45 88.83 88.83 88.81 88.81 11.0K
15:46 88.82 88.83 88.82 88.82 5.0K
15:47 88.79 88.79 88.69 88.69 9.8K
15:48 88.67 88.68 88.66 88.66 6.2K
15:49 88.69 88.69 88.55 88.55 7.4K
15:50 88.54 88.57 88.53 88.57 9.5K
15:51 88.64 88.64 88.60 88.62 13.7K
15:52 88.62 88.66 88.59 88.64 11.8K
15:53 88.63 88.69 88.61 88.61 20.1K
15:54 88.62 88.62 88.53 88.54 103.3K
15:55 88.53 88.60 88.53 88.58 23.4K
15:56 88.55 88.60 88.55 88.57 12.6K
15:57 88.50 88.55 88.49 88.49 36.3K
15:58 88.47 88.48 88.44 88.48 32.0K
15:59 88.49 88.57 88.49 88.57 24.4K
16:00 88.57 90.51 88.57 88.64 621.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available