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 88.44 91.30 87.75 88.54 16.6K
09:32 88.54 88.68 88.54 88.68 1.9K
09:33 88.68 88.68 88.59 88.67 2.8K
09:34 88.55 88.55 88.53 88.53 2.4K
09:35 88.53 88.53 88.42 88.42 21.0K
09:36 88.39 88.39 88.39 88.39 1.9K
09:37 88.40 88.40 88.38 88.38 1.1K
09:38 88.38 88.38 88.37 88.37 1.7K
09:39 88.37 88.45 88.37 88.45 1.5K
09:40 88.51 88.52 88.51 88.52 0.5K
09:41 88.52 88.60 88.52 88.60 0.2K
09:42 88.55 88.55 88.50 88.50 1.0K
09:43 88.38 88.38 88.24 88.24 10.3K
09:44 88.32 88.32 88.29 88.29 0.8K
09:45 88.29 88.32 88.29 88.32 0.3K
09:46 88.34 88.35 88.34 88.35 1.0K
09:47 88.34 88.51 88.34 88.49 5.5K
09:48 88.53 88.64 88.53 88.64 4.8K
09:49 88.65 88.77 88.65 88.77 0.9K
09:50 88.77 88.77 88.72 88.76 2.0K
09:51 88.76 88.85 88.76 88.82 2.6K
09:52 88.83 88.94 88.83 88.94 3.7K
09:53 88.94 88.94 88.93 88.94 1.7K
09:54 89.06 89.19 89.06 89.11 11.7K
09:55 89.11 89.16 89.11 89.13 1.3K
09:56 89.13 89.20 89.13 89.17 1.8K
09:57 89.17 89.17 89.17 89.17 0.4K
09:58 89.17 89.18 89.10 89.14 2.7K
09:59 88.99 89.09 88.99 89.09 2.0K
10:00 89.09 89.17 89.09 89.17 3.2K
10:01 89.17 89.24 89.15 89.24 10.3K
10:02 89.18 89.36 89.18 89.36 3.1K
10:03 89.21 89.38 89.21 89.38 4.2K
10:04 89.38 89.43 89.37 89.37 1.0K
10:05 89.34 89.45 89.34 89.35 6.1K
10:06 89.36 89.36 89.35 89.35 6.6K
10:07 89.35 89.43 89.33 89.43 3.4K
10:08 89.42 89.45 89.42 89.45 1.5K
10:09 89.38 89.38 89.38 89.38 2.4K
10:10 89.30 89.53 89.30 89.53 20.9K
10:11 89.49 89.49 89.45 89.45 2.4K
10:12 89.45 89.45 89.41 89.41 0.8K
10:13 89.41 89.45 89.41 89.45 0.5K
10:14 89.41 89.44 89.36 89.36 1.0K
10:15 89.39 89.41 89.39 89.41 1.3K
10:16 89.39 89.39 89.39 89.39 1.2K
10:17 89.32 89.38 89.32 89.38 0.9K
10:18 89.38 89.40 89.38 89.40 0.8K
10:19 89.40 89.40 89.31 89.31 0.9K
10:20 89.31 89.39 89.31 89.39 0.5K
10:21 89.39 89.41 89.30 89.30 3.8K
10:22 89.30 89.30 89.21 89.21 3.7K
10:23 89.19 89.19 89.16 89.16 3.9K
10:24 89.16 89.20 89.16 89.20 1.1K
10:25 89.20 89.20 89.15 89.15 4.0K
10:26 89.15 89.25 89.15 89.25 3.1K
10:27 89.25 89.25 89.15 89.15 5.3K
10:28 89.15 89.17 89.15 89.17 1.2K
10:29 89.17 89.17 89.15 89.15 0.8K
10:30 89.15 89.15 89.11 89.11 3.7K
10:31 89.11 89.14 89.01 89.14 5.8K
10:32 89.14 89.17 89.12 89.17 1.6K
10:33 89.17 89.25 89.17 89.25 11.4K
10:34 89.24 89.25 89.22 89.25 5.4K
10:35 89.25 89.25 89.22 89.23 7.4K
10:36 89.25 89.26 89.23 89.25 10.8K
10:37 89.25 89.29 89.24 89.29 13.7K
10:38 89.32 89.37 89.32 89.36 13.0K
10:39 89.33 89.34 89.27 89.27 10.9K
10:40 89.26 89.27 89.24 89.27 2.3K
10:41 89.27 89.27 89.22 89.25 1.4K
10:42 89.26 89.26 89.16 89.16 6.8K
10:43 89.12 89.12 89.12 89.12 4.8K
10:44 89.19 89.19 89.19 89.19 2.9K
10:45 89.19 89.19 89.18 89.18 1.7K
10:46 89.18 89.18 89.18 89.18 0.4K
10:47 89.02 89.04 89.02 89.03 3.0K
10:48 89.03 89.07 89.03 89.06 2.3K
10:49 89.13 89.13 89.13 89.13 1.3K
10:50 89.06 89.11 89.06 89.11 1.2K
10:51 89.09 89.11 89.06 89.06 3.2K
10:52 89.03 89.03 89.03 89.03 0.3K
10:53 89.01 89.01 89.01 89.01 1.6K
10:54 89.01 89.01 89.01 89.01 1.6K
10:55 89.01 89.01 88.90 88.90 3.5K
10:56 88.84 88.84 88.82 88.82 1.7K
10:57 88.80 88.83 88.80 88.80 1.0K
10:58 88.79 88.90 88.79 88.90 2.6K
10:59 88.90 88.90 88.90 88.90 0.4K
11:00 88.90 88.90 88.81 88.81 3.2K
11:01 88.78 88.82 88.77 88.77 16.5K
11:02 88.77 88.77 88.77 88.77 0.4K
11:03 88.77 88.77 88.77 88.77 0.3K
11:04 88.87 88.88 88.87 88.88 2.8K
11:05 88.88 88.88 88.86 88.86 0.4K
11:06 88.86 88.88 88.83 88.83 3.3K
11:07 88.78 88.86 88.78 88.86 2.5K
11:08 88.86 88.86 88.86 88.86 0.4K
11:09 88.86 88.86 88.81 88.84 1.9K
11:10 88.84 88.90 88.84 88.90 1.0K
11:11 88.92 88.92 88.87 88.87 1.5K
11:12 88.87 88.87 88.87 88.87 0.6K
11:13 88.90 88.90 88.90 88.90 0.8K
11:14 88.90 88.91 88.90 88.91 1.0K
11:15 88.91 88.91 88.91 88.91 0.7K
11:16 88.84 88.89 88.84 88.89 0.9K
11:17 88.87 88.87 88.87 88.87 0.7K
11:18 88.80 88.80 88.75 88.75 4.1K
11:19 88.75 88.75 88.73 88.74 3.2K
11:20 88.74 88.74 88.74 88.74 0.4K
11:21 88.74 88.78 88.74 88.78 2.0K
11:22 88.82 88.90 88.82 88.90 2.1K
11:23 88.90 88.91 88.90 88.91 0.5K
11:24 88.91 88.94 88.91 88.92 1.0K
11:25 88.92 88.92 88.86 88.86 4.1K
11:26 88.85 88.88 88.85 88.88 3.5K
11:27 88.91 88.91 88.91 88.91 0.5K
11:28 88.91 88.91 88.91 88.91 0.8K
11:29 88.91 88.91 88.86 88.86 0.6K
11:30 88.89 88.93 88.89 88.93 1.2K
11:31 88.93 88.95 88.89 88.95 1.4K
11:32 88.91 88.92 88.91 88.92 1.2K
11:33 88.95 88.98 88.95 88.98 1.6K
11:34 88.98 89.03 88.98 89.00 4.8K
11:35 89.02 89.02 89.00 89.00 0.6K
11:36 89.00 89.00 88.99 88.99 4.5K
11:37 88.99 88.99 88.93 88.93 2.5K
11:38 88.93 88.93 88.91 88.91 0.8K
11:39 88.91 88.93 88.91 88.93 2.6K
11:40 88.97 88.97 88.97 88.97 1.2K
11:41 88.97 88.98 88.97 88.98 0.5K
11:42 88.98 89.01 88.98 89.01 0.1K
11:43 88.98 89.01 88.98 89.01 2.4K
11:44 89.00 89.03 89.00 89.01 1.6K
11:45 89.01 89.03 89.01 89.01 0.9K
11:46 89.01 89.21 89.01 89.21 6.2K
11:47 89.22 89.22 89.19 89.20 8.6K
11:48 89.20 89.20 89.17 89.17 9.6K
11:49 89.17 89.19 89.15 89.15 1.5K
11:50 89.15 89.15 89.15 89.15 0.5K
11:51 89.18 89.20 89.18 89.20 2.6K
11:52 89.20 89.20 89.20 89.20 0.5K
11:53 89.20 89.24 89.20 89.24 18.5K
11:54 89.22 89.22 89.20 89.20 2.3K
11:55 89.20 89.21 89.17 89.21 11.8K
11:56 89.21 89.21 89.16 89.16 1.8K
11:57 89.16 89.16 89.08 89.10 8.5K
11:58 89.10 89.13 89.09 89.13 2.6K
11:59 89.14 89.19 89.14 89.19 11.8K
12:00 89.19 89.19 89.15 89.19 0.7K
12:01 89.18 89.20 89.12 89.12 7.7K
12:02 89.12 89.14 89.12 89.14 1.2K
12:03 89.14 89.14 89.06 89.06 0.7K
12:04 89.06 89.10 89.06 89.10 0.3K
12:05 89.10 89.14 89.07 89.07 3.1K
12:06 89.07 89.10 89.01 89.01 11.5K
12:07 89.01 89.01 89.01 89.01 0.3K
12:08 89.01 89.01 89.00 89.00 2.7K
12:09 89.00 89.03 89.00 89.03 8.4K
12:10 89.03 89.03 88.97 88.97 2.6K
12:11 88.96 88.96 88.92 88.92 5.6K
12:12 88.92 88.98 88.92 88.95 2.4K
12:13 88.95 88.95 88.95 88.95 0.2K
12:14 88.88 88.88 88.78 88.78 4.2K
12:15 88.78 88.81 88.78 88.80 1.8K
12:16 88.77 88.78 88.77 88.78 1.1K
12:17 88.78 88.78 88.71 88.71 0.8K
12:18 88.71 88.73 88.69 88.73 1.9K
12:19 88.73 88.74 88.73 88.74 3.0K
12:20 88.74 88.77 88.74 88.77 1.9K
12:21 88.78 88.80 88.78 88.80 1.5K
12:22 88.80 88.80 88.73 88.73 1.8K
12:23 88.73 88.77 88.73 88.77 2.4K
12:24 88.78 88.78 88.78 88.78 2.0K
12:25 88.80 88.81 88.78 88.81 6.5K
12:26 88.81 88.91 88.81 88.88 0.7K
12:27 88.88 88.93 88.83 88.93 3.7K
12:28 88.93 88.93 88.92 88.92 2.9K
12:29 88.90 88.90 88.87 88.87 1.4K
12:30 88.86 88.90 88.84 88.90 4.8K
12:31 88.90 88.90 88.90 88.90 0.7K
12:32 88.90 88.90 88.89 88.89 0.9K
12:33 88.89 88.89 88.86 88.86 1.4K
12:34 88.86 88.86 88.83 88.83 2.0K
12:35 88.83 88.90 88.83 88.90 3.0K
12:36 88.95 88.95 88.95 88.95 1.5K
12:37 88.95 88.95 88.92 88.92 1.3K
12:38 88.92 88.92 88.89 88.89 0.8K
12:39 88.92 88.95 88.92 88.95 1.1K
12:40 88.95 88.95 88.95 88.95 0.5K
12:41 88.88 88.88 88.86 88.88 2.0K
12:42 88.88 88.91 88.87 88.91 6.2K
12:43 88.91 88.94 88.91 88.94 0.9K
12:44 88.98 88.98 88.98 88.98 0.9K
12:45 88.94 88.94 88.94 88.94 2.8K
12:46 88.94 88.94 88.90 88.90 2.0K
12:47 88.88 88.89 88.87 88.89 3.5K
12:48 88.92 88.98 88.92 88.94 5.7K
12:49 88.94 88.94 88.91 88.91 0.4K
12:50 88.91 88.91 88.91 88.91 0.2K
12:51 88.91 88.91 88.91 88.91 0.5K
12:52 88.91 88.91 88.91 88.91 0.7K
12:53 88.91 88.96 88.91 88.96 2.4K
12:54 88.97 89.09 88.97 89.08 27.2K
12:55 89.11 89.11 89.02 89.02 3.6K
12:56 89.02 89.02 88.96 88.96 1.8K
12:57 88.96 88.96 88.90 88.90 1.8K
12:58 88.85 88.88 88.83 88.88 2.9K
12:59 88.88 88.88 88.88 88.88 1.0K
13:00 88.88 88.88 88.83 88.87 1.0K
13:01 88.87 88.87 88.86 88.86 0.7K
13:02 88.86 88.92 88.86 88.92 2.0K
13:03 88.92 88.92 88.85 88.85 1.8K
13:04 88.83 88.83 88.77 88.77 4.2K
13:05 88.76 88.77 88.76 88.76 3.6K
13:06 88.78 88.78 88.72 88.72 10.8K
13:07 88.72 88.79 88.69 88.79 5.8K
13:08 88.79 88.81 88.79 88.81 1.6K
13:09 88.74 88.74 88.72 88.72 0.6K
13:10 88.70 88.70 88.70 88.70 1.2K
13:11 88.70 88.74 88.70 88.74 3.3K
13:12 88.74 88.76 88.74 88.76 1.1K
13:13 88.76 88.76 88.66 88.66 3.6K
13:14 88.67 88.67 88.67 88.67 3.0K
13:15 88.62 88.64 88.62 88.64 1.1K
13:16 88.64 88.64 88.64 88.64 0.9K
13:17 88.62 88.62 88.54 88.58 3.2K
13:18 88.58 88.61 88.58 88.61 2.1K
13:19 88.61 88.61 88.56 88.57 5.7K
13:20 88.60 88.66 88.60 88.66 3.3K
13:21 88.66 88.68 88.66 88.68 0.5K
13:22 88.68 88.68 88.68 88.68 0.5K
13:23 88.68 88.68 88.64 88.64 0.5K
13:24 88.64 88.65 88.64 88.64 0.9K
13:25 88.64 88.65 88.61 88.65 2.0K
13:26 88.64 88.66 88.64 88.66 0.7K
13:27 88.66 88.66 88.57 88.64 2.3K
13:28 88.64 88.68 88.63 88.68 1.6K
13:29 88.68 88.68 88.64 88.64 0.8K
13:30 88.64 88.64 88.59 88.59 1.7K
13:31 88.59 88.59 88.57 88.59 1.3K
13:32 88.59 88.59 88.57 88.58 28.3K
13:33 88.56 88.61 88.56 88.61 7.6K
13:34 88.60 88.66 88.60 88.66 1.7K
13:35 88.66 88.70 88.65 88.70 2.1K
13:36 88.68 88.71 88.68 88.71 1.1K
13:37 88.71 88.71 88.64 88.67 4.0K
13:38 88.70 88.70 88.67 88.67 2.3K
13:39 88.67 88.70 88.62 88.62 3.1K
13:40 88.62 88.62 88.62 88.62 0.3K
13:41 88.62 88.65 88.62 88.64 1.1K
13:42 88.64 88.66 88.64 88.66 1.2K
13:43 88.62 88.62 88.59 88.59 2.3K
13:44 88.59 88.59 88.57 88.57 0.8K
13:45 88.62 88.62 88.50 88.50 7.0K
13:46 88.56 88.59 88.56 88.59 1.4K
13:47 88.59 88.59 88.45 88.45 0.8K
13:48 88.42 88.42 88.42 88.42 1.1K
13:49 88.42 88.42 88.37 88.37 2.9K
13:50 88.37 88.37 88.36 88.36 0.9K
13:51 88.40 88.45 88.40 88.43 2.6K
13:52 88.47 88.47 88.43 88.43 18.3K
13:53 88.57 88.57 88.48 88.52 22.6K
13:54 88.52 88.52 88.51 88.51 4.5K
13:55 88.51 88.56 88.51 88.51 7.4K
13:56 88.51 88.51 88.33 88.33 6.6K
13:57 88.33 88.39 88.32 88.39 3.4K
13:58 88.39 88.41 88.38 88.41 2.7K
13:59 88.44 88.44 88.41 88.44 3.1K
14:00 88.47 88.47 88.36 88.36 8.2K
14:01 88.33 88.66 88.33 88.66 33.2K
14:02 88.51 88.70 88.51 88.53 12.3K
14:03 88.53 88.53 88.53 88.53 2.2K
14:04 88.53 88.61 88.48 88.57 3.4K
14:05 88.57 88.57 88.45 88.45 4.9K
14:06 88.48 88.48 88.38 88.38 3.8K
14:07 88.33 88.35 88.32 88.35 4.2K
14:08 88.36 88.48 88.36 88.48 2.6K
14:09 88.52 88.52 88.47 88.48 1.8K
14:10 88.50 88.53 88.43 88.43 10.3K
14:11 88.45 88.54 88.44 88.54 7.3K
14:12 88.57 88.63 88.57 88.61 11.9K
14:13 88.57 88.62 88.57 88.62 4.7K
14:14 88.66 88.66 88.51 88.51 4.7K
14:15 88.51 88.61 88.51 88.55 2.7K
14:16 88.59 88.67 88.59 88.67 11.8K
14:17 88.67 88.79 88.63 88.74 18.4K
14:18 88.64 88.67 88.58 88.58 4.6K
14:19 88.56 88.67 88.56 88.67 8.4K
14:20 88.65 88.69 88.60 88.60 5.8K
14:21 88.57 88.66 88.57 88.58 2.8K
14:22 88.58 88.58 88.58 88.58 6.3K
14:23 88.60 88.63 88.56 88.63 2.1K
14:24 88.63 88.63 88.59 88.59 3.2K
14:25 88.66 88.67 88.57 88.57 9.3K
14:26 88.57 88.57 88.53 88.53 1.7K
14:27 88.53 88.53 88.50 88.53 3.7K
14:28 88.56 88.56 88.52 88.56 2.5K
14:29 88.56 88.56 88.45 88.45 2.7K
14:30 88.45 88.45 88.41 88.41 1.6K
14:31 88.45 88.52 88.45 88.46 4.8K
14:32 88.46 88.54 88.46 88.54 1.9K
14:33 88.60 88.77 88.60 88.77 6.3K
14:34 88.77 88.79 88.64 88.64 6.1K
14:35 88.51 88.51 88.51 88.51 4.4K
14:36 88.51 88.70 88.51 88.70 3.7K
14:37 88.70 88.73 88.70 88.73 2.2K
14:38 88.73 88.73 88.69 88.72 3.3K
14:39 88.69 88.69 88.54 88.54 6.1K
14:40 88.47 88.58 88.47 88.57 4.3K
14:41 88.55 88.61 88.54 88.54 5.4K
14:42 88.45 88.57 88.45 88.57 7.4K
14:43 88.59 88.61 88.54 88.61 5.2K
14:44 88.67 88.67 88.58 88.66 4.6K
14:45 88.66 88.80 88.66 88.79 8.2K
14:46 88.79 88.89 88.79 88.89 16.0K
14:47 88.84 88.92 88.84 88.92 7.8K
14:48 88.83 88.86 88.76 88.86 8.9K
14:49 88.80 88.91 88.80 88.83 1.9K
14:50 88.83 88.88 88.83 88.87 2.5K
14:51 88.87 88.90 88.87 88.90 4.2K
14:52 88.91 88.98 88.86 88.98 16.9K
14:53 88.98 89.00 88.94 89.00 13.9K
14:54 89.00 89.17 89.00 89.13 5.1K
14:55 89.13 89.13 89.02 89.02 15.0K
14:56 89.00 89.03 88.97 89.03 8.4K
14:57 89.07 89.18 89.07 89.14 4.2K
14:58 89.19 89.25 89.19 89.25 6.4K
14:59 89.26 89.30 89.21 89.21 1.7K
15:00 89.24 89.24 89.23 89.24 4.7K
15:01 89.20 89.28 89.20 89.28 6.2K
15:02 89.28 89.43 89.28 89.34 5.0K
15:03 89.34 89.34 89.33 89.33 1.4K
15:04 89.33 89.33 89.26 89.26 2.6K
15:05 89.36 89.36 89.26 89.34 10.9K
15:06 89.34 89.46 89.33 89.46 8.1K
15:07 89.41 89.41 89.37 89.37 3.8K
15:08 89.37 89.45 89.34 89.45 10.4K
15:09 89.45 89.51 89.42 89.51 4.5K
15:10 89.49 89.54 89.46 89.54 6.3K
15:11 89.52 89.64 89.52 89.54 5.3K
15:12 89.54 89.54 89.45 89.45 6.3K
15:13 89.46 89.46 89.35 89.35 6.1K
15:14 89.42 89.42 89.35 89.37 8.6K
15:15 89.37 89.46 89.37 89.46 2.8K
15:16 89.45 89.49 89.45 89.49 9.6K
15:17 89.58 89.59 89.53 89.53 3.7K
15:18 89.53 89.53 89.49 89.49 2.4K
15:19 89.51 89.55 89.47 89.51 6.6K
15:20 89.42 89.49 89.42 89.44 5.2K
15:21 89.44 89.47 89.34 89.34 8.5K
15:22 89.33 89.33 89.27 89.27 5.8K
15:23 89.28 89.33 89.26 89.33 4.0K
15:24 89.20 89.20 89.14 89.17 4.2K
15:25 89.17 89.23 89.17 89.19 1.8K
15:26 89.26 89.26 89.17 89.17 3.1K
15:27 89.12 89.12 89.01 89.01 6.2K
15:28 88.97 88.97 88.92 88.92 2.2K
15:29 88.92 88.95 88.81 88.81 5.0K
15:30 88.77 88.77 88.76 88.76 3.9K
15:31 88.72 88.85 88.72 88.79 5.8K
15:32 88.82 88.88 88.82 88.82 3.8K
15:33 88.82 88.92 88.82 88.92 4.4K
15:34 88.92 89.01 88.92 88.98 2.5K
15:35 89.02 89.02 88.91 88.91 6.7K
15:36 88.91 88.92 88.86 88.86 3.6K
15:37 88.89 88.97 88.84 88.96 8.9K
15:38 88.96 89.03 88.96 89.03 1.8K
15:39 89.03 89.08 88.99 89.08 3.7K
15:40 89.07 89.09 89.04 89.05 4.1K
15:41 89.08 89.16 89.08 89.16 4.3K
15:42 89.14 89.24 89.14 89.24 6.5K
15:43 89.20 89.20 89.07 89.07 8.0K
15:44 89.10 89.10 89.08 89.08 4.0K
15:45 89.08 89.20 89.08 89.20 6.3K
15:46 89.22 89.24 89.20 89.21 3.4K
15:47 89.22 89.22 89.16 89.19 9.7K
15:48 89.20 89.20 89.13 89.15 5.6K
15:49 89.13 89.13 89.05 89.07 3.8K
15:50 89.08 89.08 89.03 89.08 6.9K
15:51 89.01 89.02 89.01 89.01 10.6K
15:52 88.96 88.96 88.88 88.96 12.0K
15:53 88.96 88.96 88.92 88.92 4.3K
15:54 88.91 89.00 88.91 89.00 14.4K
15:55 89.02 89.10 89.01 89.10 15.3K
15:56 89.09 89.09 88.94 88.94 14.3K
15:57 88.88 88.92 88.88 88.88 15.7K
15:58 88.89 88.93 88.86 88.93 15.7K
15:59 88.91 88.95 88.90 88.90 17.3K
16:00 88.90 89.70 88.90 88.93 553.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available