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 88.29 88.93 88.29 88.48 10.1K
09:32 88.48 88.48 88.36 88.36 0.6K
09:33 88.56 88.56 88.56 88.56 0.4K
09:34 88.64 88.64 88.64 88.64 1.5K
09:35 88.64 88.85 88.64 88.83 0.4K
09:36 88.71 88.71 88.70 88.70 1.5K
09:37 88.70 88.70 88.70 88.70 0.1K
09:38 88.70 88.70 88.32 88.32 1.0K
09:39 88.50 88.50 88.48 88.48 0.4K
09:40 88.48 88.48 88.48 88.48 0.2K
09:41 88.48 88.53 88.48 88.53 0.3K
09:42 88.63 88.63 88.62 88.62 1.0K
09:43 88.62 88.73 88.62 88.69 1.4K
09:44 88.69 88.75 88.69 88.75 0.5K
09:45 88.75 88.75 88.74 88.74 0.5K
09:46 88.74 88.76 88.74 88.76 1.2K
09:47 88.76 88.76 88.62 88.62 1.9K
09:48 88.62 88.71 88.60 88.71 1.3K
09:49 88.71 88.71 88.44 88.44 1.1K
09:50 88.44 88.64 88.44 88.64 2.3K
09:51 88.64 88.64 88.54 88.54 0.8K
09:52 88.54 88.66 88.54 88.66 0.5K
09:53 88.66 88.66 88.48 88.48 0.5K
09:54 88.48 88.55 88.48 88.55 1.4K
09:55 88.58 88.61 88.42 88.42 2.4K
09:56 88.38 88.44 88.31 88.44 4.4K
09:57 88.49 88.61 88.49 88.61 3.0K
09:58 88.61 88.61 88.61 88.61 0.2K
09:59 88.54 88.54 88.54 88.54 0.4K
10:00 88.54 88.55 88.48 88.48 3.6K
10:01 88.48 88.70 88.48 88.70 2.9K
10:02 88.70 88.70 88.65 88.65 0.5K
10:03 88.64 88.83 88.64 88.80 3.2K
10:04 88.80 88.86 88.80 88.86 1.9K
10:05 88.88 88.88 88.75 88.75 2.5K
10:06 88.76 88.80 88.72 88.77 2.7K
10:07 88.80 88.82 88.80 88.82 2.2K
10:08 88.82 89.00 88.82 89.00 1.5K
10:09 89.02 89.08 89.02 89.03 3.1K
10:10 89.04 89.08 89.04 89.08 3.7K
10:11 89.10 89.10 88.97 88.97 1.9K
10:12 88.97 88.97 88.96 88.96 1.1K
10:13 88.96 88.96 88.96 88.96 0.4K
10:14 88.89 88.98 88.89 88.98 3.4K
10:15 88.98 88.98 88.98 88.98 0.6K
10:16 88.98 88.98 88.85 88.94 4.7K
10:17 88.94 89.01 88.94 89.01 1.5K
10:18 89.12 89.13 89.12 89.12 0.7K
10:19 89.12 89.21 89.12 89.18 4.3K
10:20 89.15 89.15 89.14 89.14 0.5K
10:21 89.14 89.19 89.11 89.19 3.4K
10:22 89.19 89.29 89.19 89.29 5.8K
10:23 89.32 89.32 89.31 89.32 1.2K
10:24 89.45 89.55 89.45 89.55 2.7K
10:25 89.55 89.55 89.55 89.55 1.3K
10:26 89.55 89.62 89.55 89.55 1.7K
10:27 89.51 89.54 89.49 89.54 2.4K
10:28 89.58 89.58 89.56 89.56 0.8K
10:29 89.54 89.54 89.48 89.54 7.2K
10:30 89.43 89.43 89.43 89.43 1.9K
10:31 89.43 89.43 89.41 89.43 2.0K
10:32 89.43 89.43 89.33 89.36 1.2K
10:33 89.36 89.40 89.36 89.40 3.2K
10:34 89.40 89.40 89.31 89.31 2.5K
10:35 89.32 89.33 89.29 89.30 1.9K
10:36 89.32 89.34 89.27 89.34 3.8K
10:37 89.34 89.44 89.34 89.44 1.6K
10:38 89.49 89.49 89.42 89.42 1.6K
10:39 89.42 89.42 89.42 89.42 0.3K
10:40 89.41 89.42 89.40 89.40 2.0K
10:41 89.38 89.43 89.38 89.41 8.0K
10:42 89.41 89.58 89.41 89.58 1.8K
10:43 89.57 89.63 89.57 89.63 2.7K
10:44 89.63 89.65 89.62 89.65 0.9K
10:45 89.65 89.65 89.60 89.60 1.6K
10:46 89.63 89.63 89.57 89.57 1.7K
10:47 89.57 89.63 89.57 89.63 0.5K
10:48 89.63 89.63 89.59 89.61 1.1K
10:49 89.61 89.64 89.61 89.64 0.9K
10:50 89.62 89.62 89.58 89.62 2.3K
10:51 89.55 89.55 89.52 89.52 1.1K
10:52 89.52 89.60 89.52 89.56 2.0K
10:53 89.62 89.62 89.50 89.50 1.7K
10:54 89.50 89.50 89.50 89.50 0.1K
10:55 89.55 89.60 89.55 89.60 1.2K
10:56 89.60 89.61 89.54 89.55 3.1K
10:57 89.55 89.55 89.52 89.52 3.8K
10:58 89.52 89.54 89.52 89.53 1.4K
10:59 89.53 89.53 89.51 89.51 2.4K
11:00 89.51 89.55 89.50 89.55 2.2K
11:01 89.66 89.66 89.53 89.53 17.5K
11:02 89.53 89.53 89.46 89.46 0.9K
11:03 89.46 89.46 89.46 89.46 0.2K
11:04 89.46 89.46 89.46 89.46 0.5K
11:05 89.46 89.46 89.46 89.46 0.5K
11:06 89.48 89.48 89.46 89.46 3.3K
11:07 89.46 89.48 89.42 89.48 2.6K
11:08 89.51 89.54 89.51 89.54 1.3K
11:09 89.54 89.55 89.54 89.55 0.6K
11:10 89.54 89.56 89.54 89.56 0.4K
11:11 89.54 89.59 89.54 89.55 1.7K
11:12 89.55 89.55 89.53 89.53 0.5K
11:13 89.53 89.57 89.53 89.57 0.9K
11:14 89.63 89.65 89.63 89.63 1.3K
11:15 89.63 89.64 89.60 89.60 1.9K
11:16 89.60 89.60 89.46 89.46 3.8K
11:17 89.43 89.45 89.43 89.45 0.8K
11:18 89.45 89.45 89.41 89.41 0.8K
11:19 89.41 89.46 89.41 89.42 1.5K
11:20 89.42 89.49 89.42 89.49 0.4K
11:21 89.49 89.49 89.42 89.42 1.1K
11:22 89.42 89.44 89.39 89.39 1.5K
11:23 89.39 89.49 89.39 89.49 2.2K
11:24 89.49 89.52 89.48 89.52 0.6K
11:25 89.55 89.55 89.55 89.55 0.2K
11:26 89.55 89.55 89.47 89.47 0.8K
11:27 89.54 89.54 89.54 89.54 0.7K
11:28 89.53 89.53 89.48 89.52 2.7K
11:29 89.50 89.50 89.50 89.50 0.7K
11:30 89.50 89.50 89.46 89.46 1.3K
11:31 89.46 89.46 89.45 89.45 2.1K
11:32 89.42 89.42 89.33 89.33 4.6K
11:33 89.38 89.44 89.38 89.42 2.6K
11:34 89.42 89.42 89.40 89.40 0.2K
11:35 89.39 89.39 89.33 89.33 1.6K
11:36 89.33 89.33 89.33 89.33 0.3K
11:37 89.31 89.33 89.28 89.28 1.6K
11:38 89.25 89.34 89.25 89.30 3.2K
11:39 89.41 89.41 89.39 89.39 1.9K
11:40 89.37 89.37 89.37 89.37 0.4K
11:41 89.50 89.52 89.50 89.52 1.1K
11:42 89.52 89.52 89.52 89.52 0.3K
11:43 89.52 89.59 89.52 89.52 0.8K
11:44 89.52 89.59 89.52 89.52 0.9K
11:45 89.52 89.55 89.51 89.51 0.6K
11:46 89.51 89.51 89.48 89.48 0.9K
11:47 89.48 89.60 89.48 89.57 1.1K
11:48 89.57 89.57 89.57 89.57 0.2K
11:49 89.57 89.57 89.57 89.57 0.1K
11:50 89.57 89.70 89.57 89.67 1.0K
11:51 89.58 89.58 89.55 89.55 2.4K
11:52 89.60 89.61 89.60 89.61 1.4K
11:53 89.61 89.64 89.60 89.64 0.8K
11:54 89.57 89.57 89.57 89.57 0.4K
11:55 89.57 89.57 89.56 89.56 1.0K
11:56 89.65 89.68 89.61 89.68 4.5K
11:57 89.69 89.73 89.60 89.60 6.8K
11:58 89.65 89.65 89.58 89.62 6.0K
11:59 89.61 89.61 89.60 89.61 4.1K
12:00 89.59 89.61 89.56 89.59 5.8K
12:01 89.55 89.56 89.55 89.56 1.6K
12:02 89.59 89.59 89.59 89.59 1.4K
12:03 89.59 89.64 89.59 89.64 0.8K
12:04 89.64 89.65 89.60 89.65 0.7K
12:05 89.63 89.76 89.59 89.65 9.0K
12:06 89.64 89.64 89.56 89.56 3.0K
12:07 89.51 89.51 89.47 89.47 1.1K
12:08 89.47 89.50 89.43 89.43 1.5K
12:09 89.50 89.50 89.50 89.50 0.9K
12:10 89.50 89.50 89.43 89.43 0.3K
12:11 89.43 89.43 89.43 89.43 1.0K
12:12 89.32 89.32 89.32 89.32 0.9K
12:13 89.32 89.34 89.32 89.33 1.0K
12:14 89.33 89.36 89.33 89.36 4.2K
12:15 89.39 89.39 89.39 89.39 0.8K
12:16 89.39 89.40 89.39 89.40 0.9K
12:17 89.40 89.47 89.39 89.47 6.3K
12:18 89.47 89.47 89.47 89.47 0.2K
12:19 89.47 89.47 89.47 89.47 0.2K
12:20 89.47 89.48 89.47 89.48 1.0K
12:21 89.48 89.56 89.48 89.56 2.4K
12:22 89.56 89.61 89.56 89.57 0.9K
12:23 89.57 89.57 89.55 89.55 12.0K
12:24 89.55 89.55 89.55 89.55 0.4K
12:25 89.58 89.58 89.56 89.56 2.6K
12:26 89.53 89.53 89.48 89.51 7.3K
12:27 89.55 89.59 89.55 89.59 1.8K
12:28 89.59 89.59 89.54 89.54 1.3K
12:29 89.52 89.54 89.40 89.40 5.1K
12:30 89.40 89.41 89.34 89.34 4.3K
12:31 89.36 89.36 89.36 89.36 1.0K
12:32 89.36 89.36 89.36 89.36 1.0K
12:33 89.36 89.36 89.36 89.36 0.6K
12:34 89.36 89.44 89.36 89.44 0.5K
12:35 89.44 89.44 89.42 89.42 0.7K
12:36 89.42 89.43 89.40 89.43 6.5K
12:37 89.43 89.49 89.43 89.49 1.2K
12:38 89.49 89.52 89.49 89.52 1.6K
12:39 89.54 89.58 89.54 89.57 1.3K
12:40 89.57 89.57 89.57 89.57 0.7K
12:41 89.57 89.59 89.48 89.48 9.5K
12:42 89.39 89.45 89.34 89.45 3.5K
12:43 89.45 89.45 89.31 89.31 0.9K
12:44 89.31 89.31 89.27 89.27 0.9K
12:45 89.27 89.27 89.23 89.27 3.7K
12:46 89.28 89.28 89.27 89.27 0.7K
12:47 89.27 89.27 89.27 89.27 0.1K
12:48 89.27 89.27 89.22 89.22 4.3K
12:49 89.22 89.23 89.22 89.23 2.0K
12:50 89.23 89.23 89.23 89.23 0.8K
12:51 89.14 89.21 89.14 89.21 1.4K
12:52 89.21 89.21 89.09 89.18 0.8K
12:53 89.18 89.18 89.18 89.18 0.6K
12:54 89.18 89.19 89.18 89.18 0.8K
12:55 89.18 89.23 89.18 89.23 1.2K
12:56 89.23 89.28 89.23 89.28 0.8K
12:57 89.24 89.24 89.22 89.22 4.5K
12:58 89.22 89.22 89.17 89.17 0.9K
12:59 89.17 89.17 89.08 89.08 3.6K
13:00 89.11 89.20 89.11 89.20 1.5K
13:01 89.20 89.20 89.17 89.17 0.4K
13:02 89.17 89.17 89.17 89.17 0.3K
13:03 89.17 89.17 89.16 89.16 0.3K
13:04 89.17 89.26 89.17 89.26 2.2K
13:05 89.26 89.26 89.24 89.24 1.1K
13:06 89.29 89.29 89.29 89.29 1.5K
13:07 89.29 89.34 89.29 89.34 0.4K
13:08 89.34 89.35 89.34 89.35 0.7K
13:09 89.35 89.35 89.35 89.35 0.7K
13:10 89.43 89.43 89.43 89.43 1.8K
13:11 89.45 89.45 89.45 89.45 0.3K
13:12 89.45 89.45 89.42 89.42 1.7K
13:13 89.42 89.42 89.37 89.37 0.5K
13:14 89.35 89.35 89.35 89.35 1.1K
13:15 89.35 89.36 89.35 89.35 2.1K
13:16 89.35 89.36 89.35 89.36 0.5K
13:17 89.36 89.36 89.20 89.20 4.9K
13:18 89.17 89.17 89.17 89.17 0.8K
13:19 89.17 89.17 89.17 89.17 0.2K
13:20 89.17 89.18 89.15 89.18 3.0K
13:21 89.18 89.19 89.17 89.19 1.1K
13:22 89.19 89.20 89.10 89.10 14.4K
13:23 89.10 89.10 89.09 89.09 0.5K
13:24 89.09 89.09 89.09 89.09 0.2K
13:25 89.09 89.09 89.07 89.07 0.8K
13:26 89.06 89.06 89.01 89.01 1.9K
13:27 89.01 89.01 88.97 89.00 1.2K
13:28 88.94 88.94 88.94 88.94 1.4K
13:29 88.97 88.97 88.88 88.88 1.2K
13:30 88.88 88.90 88.88 88.89 0.6K
13:31 88.90 88.97 88.90 88.97 2.6K
13:32 88.93 89.00 88.93 88.95 2.0K
13:33 89.00 89.02 88.99 88.99 4.7K
13:34 88.99 89.02 88.99 89.02 0.3K
13:35 89.02 89.02 88.92 88.92 0.9K
13:36 88.92 88.98 88.90 88.90 2.2K
13:37 88.86 88.87 88.86 88.87 0.7K
13:38 88.87 88.91 88.87 88.91 2.4K
13:39 88.91 88.92 88.91 88.92 0.3K
13:40 88.94 89.02 88.94 89.02 1.6K
13:41 89.02 89.02 89.02 89.02 0.4K
13:42 89.02 89.02 89.02 89.02 0.0K
13:43 89.01 89.01 88.95 88.95 0.8K
13:44 88.95 88.99 88.94 88.99 0.6K
13:45 89.00 89.00 89.00 89.00 0.4K
13:46 89.00 89.02 89.00 89.02 0.9K
13:47 89.02 89.03 89.02 89.03 0.9K
13:48 89.03 89.08 89.03 89.08 7.5K
13:49 89.08 89.08 89.03 89.03 9.8K
13:50 89.03 89.05 89.02 89.05 1.2K
13:51 89.01 89.05 89.00 89.00 1.2K
13:52 89.00 89.00 89.00 89.00 0.3K
13:53 89.00 89.00 89.00 89.00 1.3K
13:54 89.00 89.04 89.00 89.04 0.3K
13:55 89.04 89.04 88.95 88.95 1.6K
13:56 88.95 88.96 88.92 88.92 1.8K
13:57 88.93 88.93 88.93 88.93 1.3K
13:58 88.93 88.93 88.93 88.93 0.7K
13:59 89.00 89.00 89.00 89.00 0.9K
14:00 89.00 89.00 88.94 88.94 1.3K
14:01 88.94 89.08 88.94 89.08 1.8K
14:02 89.03 89.03 88.99 88.99 1.0K
14:03 88.99 88.99 88.97 88.97 0.3K
14:04 88.97 89.00 88.97 89.00 1.0K
14:05 88.98 88.98 88.90 88.90 2.5K
14:06 88.90 88.98 88.90 88.98 1.8K
14:07 88.97 88.97 88.97 88.97 1.5K
14:08 88.97 89.03 88.97 89.03 0.3K
14:09 89.03 89.03 89.03 89.03 0.2K
14:10 88.99 88.99 88.99 88.99 0.5K
14:11 88.99 89.03 88.99 89.03 1.6K
14:12 89.03 89.06 89.03 89.06 0.9K
14:13 89.06 89.06 89.03 89.03 0.4K
14:14 89.03 89.03 89.03 89.03 0.2K
14:15 89.03 89.03 88.97 88.97 1.3K
14:16 88.97 89.05 88.97 89.05 3.6K
14:17 89.05 89.05 89.03 89.03 0.4K
14:18 89.03 89.03 89.02 89.02 0.2K
14:19 89.02 89.07 89.02 89.07 2.2K
14:20 89.02 89.03 88.98 88.98 2.6K
14:21 88.98 88.98 88.96 88.96 2.1K
14:22 88.94 88.94 88.91 88.91 0.5K
14:23 88.90 88.90 88.90 88.90 1.0K
14:24 88.90 88.90 88.90 88.90 0.5K
14:25 88.90 88.90 88.88 88.90 0.4K
14:26 88.93 88.93 88.90 88.90 3.1K
14:27 88.87 88.87 88.84 88.86 2.9K
14:28 88.86 88.87 88.86 88.87 0.3K
14:29 88.87 88.87 88.77 88.77 1.1K
14:30 88.77 88.77 88.76 88.76 0.7K
14:31 88.76 88.76 88.76 88.76 0.4K
14:32 88.76 88.76 88.67 88.67 1.4K
14:33 88.67 88.69 88.66 88.66 1.0K
14:34 88.66 88.69 88.66 88.69 1.1K
14:35 88.69 88.71 88.69 88.71 1.1K
14:36 88.71 88.71 88.71 88.71 0.2K
14:37 88.76 88.82 88.76 88.82 1.3K
14:38 88.89 88.89 88.82 88.82 2.2K
14:39 88.82 88.82 88.82 88.82 0.3K
14:40 88.82 88.82 88.82 88.82 0.1K
14:41 88.84 88.85 88.84 88.85 0.7K
14:42 88.85 88.85 88.81 88.83 1.4K
14:43 88.83 88.83 88.81 88.81 0.5K
14:44 88.77 88.77 88.74 88.74 1.6K
14:45 88.74 88.75 88.73 88.73 0.7K
14:46 88.73 88.74 88.72 88.74 1.9K
14:47 88.74 88.77 88.74 88.77 1.2K
14:48 88.77 88.79 88.77 88.79 0.8K
14:49 88.79 88.79 88.78 88.78 0.5K
14:50 88.78 88.83 88.78 88.83 1.0K
14:51 88.83 88.84 88.83 88.84 1.3K
14:52 88.82 88.90 88.82 88.90 2.3K
14:53 88.90 88.94 88.90 88.94 2.1K
14:54 88.94 89.00 88.94 89.00 3.0K
14:55 89.00 89.00 88.93 88.97 1.6K
14:56 88.97 88.98 88.97 88.98 0.4K
14:57 88.98 88.98 88.92 88.92 1.4K
14:58 88.92 88.92 88.78 88.78 2.3K
14:59 88.78 88.78 88.70 88.70 2.9K
15:00 88.70 88.70 88.69 88.69 0.6K
15:01 88.72 88.83 88.72 88.82 2.9K
15:02 88.82 88.90 88.82 88.90 1.3K
15:03 88.90 88.90 88.90 88.90 0.7K
15:04 88.90 88.90 88.90 88.90 0.5K
15:05 88.90 88.90 88.86 88.86 16.0K
15:06 88.86 88.86 88.86 88.86 0.3K
15:07 88.91 88.91 88.90 88.90 1.1K
15:08 88.90 88.90 88.85 88.85 2.9K
15:09 88.85 88.85 88.82 88.82 2.1K
15:10 88.82 88.82 88.78 88.81 0.8K
15:11 88.85 88.85 88.85 88.85 2.6K
15:12 88.85 88.91 88.85 88.91 0.9K
15:13 88.91 88.91 88.91 88.91 0.8K
15:14 88.91 88.95 88.91 88.91 1.2K
15:15 88.91 88.91 88.91 88.91 0.2K
15:16 88.91 88.91 88.82 88.89 1.2K
15:17 88.90 88.92 88.86 88.86 2.5K
15:18 88.86 88.89 88.84 88.89 3.0K
15:19 88.92 88.92 88.92 88.92 1.9K
15:20 88.92 88.92 88.92 88.92 0.2K
15:21 88.89 88.91 88.87 88.87 2.6K
15:22 88.87 88.94 88.87 88.94 2.5K
15:23 88.94 88.94 88.94 88.94 0.2K
15:24 88.99 88.99 88.90 88.90 4.3K
15:25 88.90 88.90 88.90 88.90 0.5K
15:26 88.90 88.90 88.85 88.85 3.6K
15:27 88.85 88.85 88.80 88.80 1.5K
15:28 88.80 88.80 88.76 88.76 0.9K
15:29 88.76 88.77 88.73 88.73 1.6K
15:30 88.73 88.73 88.68 88.70 3.7K
15:31 88.71 88.76 88.71 88.76 5.2K
15:32 88.81 88.81 88.78 88.78 1.3K
15:33 88.78 88.78 88.69 88.77 0.7K
15:34 88.77 88.80 88.77 88.80 1.0K
15:35 88.80 88.81 88.77 88.77 3.5K
15:36 88.77 88.81 88.77 88.81 3.2K
15:37 88.81 88.81 88.81 88.81 0.4K
15:38 88.87 88.87 88.81 88.81 2.6K
15:39 88.81 88.81 88.74 88.79 5.7K
15:40 88.79 88.79 88.79 88.79 0.5K
15:41 88.79 88.87 88.79 88.87 2.8K
15:42 88.89 88.89 88.88 88.88 2.1K
15:43 88.91 88.92 88.87 88.87 1.6K
15:44 88.92 88.92 88.87 88.89 3.3K
15:45 88.91 88.91 88.85 88.89 3.4K
15:46 88.94 88.95 88.91 88.95 5.0K
15:47 88.95 88.95 88.89 88.89 2.0K
15:48 88.89 88.99 88.89 88.98 5.3K
15:49 88.98 89.01 88.98 89.01 3.3K
15:50 88.99 88.99 88.96 88.99 3.6K
15:51 88.91 88.94 88.78 88.87 45.7K
15:52 88.87 88.87 88.80 88.80 8.6K
15:53 88.83 88.83 88.79 88.79 3.1K
15:54 88.77 88.84 88.77 88.84 15.9K
15:55 88.84 88.87 88.74 88.74 23.6K
15:56 88.66 88.66 88.57 88.62 45.8K
15:57 88.62 88.63 88.61 88.62 22.5K
15:58 88.57 88.57 88.46 88.48 33.8K
15:59 88.42 88.42 88.31 88.32 47.6K
16:00 88.32 88.70 88.32 88.38 1,097.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available