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 87.60 88.59 87.60 88.01 149.2K
09:32 87.76 87.87 87.46 87.48 4.5K
09:33 87.38 87.38 87.31 87.31 2.1K
09:34 87.31 87.31 87.10 87.10 2.4K
09:35 87.20 87.92 87.20 87.62 14.3K
09:36 87.70 87.73 87.68 87.73 2.5K
09:37 87.73 87.86 87.71 87.86 3.5K
09:38 87.86 87.86 87.79 87.79 1.1K
09:39 87.79 87.99 87.79 87.88 2.4K
09:40 87.91 87.91 87.60 87.81 5.8K
09:41 87.81 87.84 87.57 87.78 4.1K
09:42 87.78 87.78 87.78 87.78 4.3K
09:43 87.90 87.90 87.76 87.76 8.6K
09:44 87.68 87.76 87.40 87.46 5.6K
09:45 87.40 87.40 87.19 87.19 3.4K
09:46 87.47 87.47 87.41 87.41 2.1K
09:47 87.41 87.41 87.06 87.06 3.2K
09:48 87.09 87.09 86.90 86.90 4.7K
09:49 87.04 87.04 87.04 87.04 0.8K
09:50 87.04 87.18 87.04 87.17 2.1K
09:51 87.17 87.17 87.12 87.12 1.9K
09:52 87.14 87.31 87.14 87.31 1.8K
09:53 87.31 87.31 87.18 87.18 1.6K
09:54 87.19 87.19 87.15 87.16 2.3K
09:55 87.22 87.31 87.22 87.26 4.9K
09:56 87.26 87.33 87.26 87.33 0.4K
09:57 87.30 87.30 87.30 87.30 2.2K
09:58 87.30 87.30 86.90 86.91 4.5K
09:59 86.81 86.87 86.81 86.87 1.4K
10:00 86.87 86.94 86.84 86.94 3.7K
10:01 86.93 87.08 86.93 87.08 4.5K
10:02 87.08 87.15 87.08 87.14 4.3K
10:03 87.14 87.22 87.14 87.16 6.9K
10:04 87.22 87.22 87.12 87.15 4.0K
10:05 87.15 87.15 86.92 86.92 2.4K
10:06 86.92 86.97 86.91 86.91 2.3K
10:07 86.91 86.99 86.91 86.99 1.6K
10:08 86.99 87.10 86.95 87.10 2.2K
10:09 87.10 87.10 86.96 86.96 27.8K
10:10 86.79 86.83 86.79 86.83 57.4K
10:11 86.78 86.86 86.74 86.74 2.0K
10:12 86.74 86.74 86.74 86.74 0.7K
10:13 86.74 86.76 86.67 86.67 3.3K
10:14 86.83 86.83 86.80 86.80 2.9K
10:15 86.80 86.93 86.80 86.83 1.6K
10:16 86.83 86.94 86.83 86.94 1.0K
10:17 86.94 86.94 86.83 86.83 0.5K
10:18 86.87 86.87 86.82 86.86 1.1K
10:19 86.86 86.86 86.86 86.86 0.5K
10:20 86.86 86.91 86.83 86.87 2.6K
10:21 86.87 86.88 86.83 86.83 2.0K
10:22 86.83 86.87 86.83 86.87 2.2K
10:23 86.93 86.93 86.93 86.93 0.5K
10:24 86.93 86.93 86.85 86.90 2.7K
10:25 86.85 87.02 86.85 87.02 5.0K
10:26 87.05 87.05 87.04 87.04 1.1K
10:27 87.04 87.09 87.04 87.05 5.1K
10:28 86.98 87.08 86.98 87.05 1.2K
10:29 87.05 87.05 87.00 87.00 0.8K
10:30 87.00 87.04 86.99 87.00 2.9K
10:31 86.97 86.97 86.94 86.97 4.8K
10:32 86.95 86.97 86.95 86.97 1.1K
10:33 86.97 86.97 86.95 86.95 1.9K
10:34 86.95 86.97 86.95 86.97 5.0K
10:35 86.97 86.98 86.97 86.98 2.4K
10:36 86.99 87.02 86.99 87.00 3.7K
10:37 87.00 87.15 87.00 87.10 6.2K
10:38 87.11 87.14 87.11 87.14 1.5K
10:39 87.13 87.16 87.13 87.13 4.5K
10:40 87.12 87.12 87.09 87.09 2.0K
10:41 87.09 87.16 87.09 87.16 5.4K
10:42 87.14 87.17 87.14 87.17 0.7K
10:43 87.15 87.15 87.12 87.13 4.2K
10:44 87.13 87.13 87.09 87.09 4.2K
10:45 87.02 87.02 87.01 87.01 1.9K
10:46 87.08 87.08 87.02 87.02 1.8K
10:47 87.02 87.02 86.95 86.95 1.5K
10:48 87.03 87.03 86.99 86.99 1.8K
10:49 87.01 87.01 86.95 86.98 1.5K
10:50 86.98 86.98 86.94 86.94 1.8K
10:51 86.94 86.99 86.94 86.99 0.9K
10:52 86.99 86.99 86.95 86.95 0.8K
10:53 86.95 86.99 86.94 86.96 2.8K
10:54 87.03 87.10 87.03 87.10 4.0K
10:55 87.10 87.10 86.91 86.91 1.6K
10:56 86.87 86.91 86.87 86.91 1.9K
10:57 86.86 86.86 86.67 86.72 3.2K
10:58 86.78 86.78 86.72 86.72 1.2K
10:59 86.72 86.78 86.72 86.78 3.1K
11:00 86.78 86.78 86.72 86.72 0.9K
11:01 86.72 86.76 86.72 86.76 0.7K
11:02 86.76 86.76 86.70 86.70 3.0K
11:03 86.72 86.78 86.72 86.78 2.8K
11:04 86.83 86.83 86.76 86.81 1.1K
11:05 86.76 86.83 86.76 86.83 4.6K
11:06 86.87 86.87 86.80 86.80 1.5K
11:07 86.80 86.80 86.80 86.80 0.2K
11:08 86.80 86.80 86.79 86.80 0.9K
11:09 86.80 86.80 86.80 86.80 0.9K
11:10 86.80 86.80 86.76 86.76 0.7K
11:11 86.76 86.83 86.76 86.83 0.7K
11:12 86.75 86.75 86.75 86.75 1.3K
11:13 86.75 86.75 86.66 86.66 3.7K
11:14 86.63 86.65 86.62 86.62 2.9K
11:15 86.66 86.66 86.61 86.64 1.0K
11:16 86.64 86.65 86.64 86.65 1.2K
11:17 86.65 86.67 86.65 86.67 1.7K
11:18 86.67 86.74 86.67 86.72 1.3K
11:19 86.72 86.72 86.67 86.67 0.6K
11:20 86.67 86.70 86.67 86.70 0.7K
11:21 86.70 86.70 86.70 86.70 0.7K
11:22 86.66 86.66 86.65 86.65 1.0K
11:23 86.65 86.65 86.58 86.62 11.0K
11:24 86.55 86.59 86.55 86.56 2.0K
11:25 86.56 86.56 86.51 86.51 1.3K
11:26 86.55 86.55 86.50 86.53 2.2K
11:27 86.53 86.55 86.53 86.55 0.3K
11:28 86.55 86.55 86.55 86.55 0.5K
11:29 86.55 86.55 86.47 86.47 3.1K
11:30 86.49 86.54 86.49 86.54 1.3K
11:31 86.53 86.57 86.53 86.57 3.3K
11:32 86.57 86.61 86.57 86.61 2.0K
11:33 86.67 86.67 86.67 86.67 3.5K
11:34 86.67 86.67 86.63 86.63 2.8K
11:35 86.64 86.73 86.61 86.73 3.9K
11:36 86.74 86.74 86.74 86.74 1.3K
11:37 86.74 86.87 86.74 86.87 1.8K
11:38 86.83 86.83 86.80 86.80 1.5K
11:39 86.82 86.82 86.78 86.81 2.4K
11:40 86.76 86.76 86.74 86.74 3.2K
11:41 86.76 86.76 86.75 86.75 26.4K
11:42 86.75 86.76 86.69 86.69 1.4K
11:43 86.67 86.73 86.67 86.73 0.8K
11:44 86.73 86.73 86.60 86.60 1.4K
11:45 86.60 86.67 86.60 86.67 0.8K
11:46 86.67 86.67 86.58 86.58 1.6K
11:47 86.58 86.58 86.54 86.54 0.3K
11:48 86.58 86.58 86.56 86.56 2.7K
11:49 86.56 86.56 86.54 86.54 4.7K
11:50 86.54 86.54 86.50 86.50 1.1K
11:51 86.50 86.53 86.50 86.53 0.8K
11:52 86.49 86.51 86.44 86.49 3.6K
11:53 86.49 86.52 86.40 86.41 3.3K
11:54 86.41 86.46 86.38 86.46 1.7K
11:55 86.42 86.51 86.42 86.51 2.7K
11:56 86.51 86.51 86.51 86.51 0.3K
11:57 86.51 86.51 86.24 86.28 9.4K
11:58 86.24 86.35 86.24 86.35 3.3K
11:59 86.35 86.35 86.35 86.35 0.5K
12:00 86.35 86.36 86.28 86.28 13.0K
12:01 86.28 86.28 86.28 86.28 0.7K
12:02 86.26 86.26 86.26 86.26 1.6K
12:03 86.26 86.26 86.26 86.26 0.2K
12:04 86.26 86.28 86.26 86.27 2.5K
12:05 86.27 86.27 86.27 86.27 1.0K
12:06 86.27 86.37 86.27 86.37 2.1K
12:07 86.37 86.40 86.37 86.40 0.8K
12:08 86.40 86.40 86.35 86.35 0.3K
12:09 86.35 86.35 86.33 86.33 0.7K
12:10 86.33 86.33 86.28 86.28 1.7K
12:11 86.28 86.29 86.28 86.29 0.9K
12:12 86.31 86.31 86.31 86.31 1.1K
12:13 86.29 86.30 86.19 86.19 2.7K
12:14 86.16 86.19 86.16 86.19 1.7K
12:15 86.19 86.19 86.14 86.14 1.1K
12:16 86.17 86.17 86.15 86.15 1.4K
12:17 86.15 86.15 86.15 86.15 0.2K
12:18 86.11 86.12 86.11 86.12 2.2K
12:19 86.12 86.12 86.11 86.11 1.3K
12:20 86.07 86.08 86.06 86.06 0.5K
12:21 86.10 86.10 86.01 86.01 3.1K
12:22 85.98 86.05 85.98 86.05 1.1K
12:23 86.05 86.09 86.05 86.09 2.1K
12:24 86.09 86.09 86.04 86.04 0.5K
12:25 86.04 86.04 86.03 86.03 0.9K
12:26 86.03 86.07 86.03 86.07 3.1K
12:27 86.08 86.08 86.08 86.08 0.9K
12:28 86.08 86.08 86.04 86.04 1.2K
12:29 86.04 86.05 86.04 86.05 2.4K
12:30 86.06 86.09 86.06 86.09 0.6K
12:31 86.09 86.11 86.09 86.11 1.6K
12:32 86.11 86.11 86.11 86.11 0.6K
12:33 86.11 86.11 86.06 86.06 3.3K
12:34 86.00 86.00 85.95 85.95 2.8K
12:35 85.95 86.10 85.95 86.09 2.9K
12:36 86.09 86.17 86.09 86.17 2.1K
12:37 86.17 86.17 86.17 86.17 0.2K
12:38 86.17 86.17 86.17 86.17 0.2K
12:39 86.17 86.17 86.15 86.15 0.4K
12:40 86.15 86.15 86.15 86.15 0.1K
12:41 86.15 86.18 86.15 86.18 1.1K
12:42 86.18 86.18 86.16 86.16 2.8K
12:43 86.16 86.17 86.16 86.17 0.6K
12:44 86.17 86.17 86.12 86.12 1.2K
12:45 86.12 86.12 86.12 86.12 0.4K
12:46 86.13 86.15 86.13 86.13 1.6K
12:47 86.13 86.13 86.13 86.13 0.4K
12:48 86.10 86.15 86.10 86.15 1.4K
12:49 86.15 86.21 86.14 86.21 3.7K
12:50 86.21 86.28 86.21 86.28 0.6K
12:51 86.24 86.26 86.21 86.24 2.0K
12:52 86.24 86.28 86.24 86.28 5.8K
12:53 86.28 86.28 86.20 86.20 1.4K
12:54 86.20 86.20 86.15 86.15 1.3K
12:55 86.18 86.18 86.10 86.10 1.9K
12:56 86.02 86.20 86.02 86.20 6.9K
12:57 86.16 86.16 86.16 86.16 0.9K
12:58 86.16 86.16 86.16 86.16 6.1K
12:59 86.21 86.21 86.21 86.21 0.8K
13:00 86.25 86.27 86.25 86.27 0.7K
13:01 86.27 86.27 86.20 86.20 1.9K
13:02 86.21 86.21 86.19 86.19 4.1K
13:03 86.19 86.19 86.19 86.19 0.4K
13:04 86.19 86.19 86.19 86.19 0.5K
13:05 86.19 86.19 86.18 86.18 0.5K
13:06 86.18 86.18 86.18 86.18 0.3K
13:07 86.18 86.20 86.16 86.20 3.0K
13:08 86.31 86.37 86.30 86.37 6.0K
13:09 86.37 86.37 86.34 86.34 0.9K
13:10 86.34 86.38 86.34 86.38 2.0K
13:11 86.38 86.43 86.37 86.42 6.2K
13:12 86.42 86.63 86.40 86.62 11.5K
13:13 86.62 86.66 86.62 86.65 2.2K
13:14 86.70 86.92 86.70 86.77 20.1K
13:15 86.88 86.88 86.80 86.82 8.8K
13:16 86.82 86.82 86.70 86.70 7.4K
13:17 86.69 86.69 86.67 86.69 2.3K
13:18 86.69 86.69 86.59 86.63 32.0K
13:19 86.65 86.77 86.63 86.77 10.3K
13:20 86.77 86.87 86.77 86.84 6.0K
13:21 86.86 86.86 86.86 86.86 1.8K
13:22 86.86 86.97 86.83 86.97 37.3K
13:23 86.97 87.00 86.94 86.94 9.0K
13:24 86.92 86.92 86.87 86.87 1.2K
13:25 86.87 86.87 86.85 86.85 2.7K
13:26 86.85 86.85 86.80 86.80 0.9K
13:27 86.80 86.86 86.80 86.86 0.9K
13:28 86.86 87.01 86.82 87.00 6.7K
13:29 86.95 86.99 86.94 86.94 7.9K
13:30 87.05 87.05 87.01 87.01 13.3K
13:31 87.01 87.14 87.01 87.09 21.4K
13:32 87.09 87.19 87.05 87.17 25.0K
13:33 87.38 87.39 87.33 87.33 49.6K
13:34 87.33 87.40 87.23 87.23 36.4K
13:35 87.20 87.29 87.20 87.26 2.1K
13:36 87.26 87.26 87.19 87.19 3.1K
13:37 87.14 87.15 87.12 87.14 2.6K
13:38 87.09 87.09 86.96 86.98 10.9K
13:39 86.98 86.98 86.96 86.98 3.9K
13:40 86.98 87.02 86.93 87.02 9.3K
13:41 87.02 87.06 87.02 87.06 4.7K
13:42 87.06 87.06 86.98 87.00 4.6K
13:43 87.00 87.05 87.00 87.05 3.5K
13:44 86.97 87.00 86.96 86.96 4.5K
13:45 86.96 87.02 86.96 87.01 5.7K
13:46 87.06 87.14 87.06 87.14 10.2K
13:47 87.17 87.17 87.12 87.13 3.1K
13:48 87.07 87.07 87.07 87.07 2.2K
13:49 87.07 87.07 87.01 87.01 4.6K
13:50 87.07 87.07 87.04 87.04 2.2K
13:51 87.10 87.10 87.10 87.10 3.3K
13:52 87.10 87.14 87.10 87.14 2.6K
13:53 87.14 87.14 87.10 87.10 4.8K
13:54 87.10 87.10 87.05 87.05 4.0K
13:55 87.13 87.14 87.12 87.14 10.5K
13:56 87.21 87.26 87.19 87.26 18.5K
13:57 87.28 87.40 87.28 87.28 19.3K
13:58 87.28 87.28 87.19 87.19 2.7K
13:59 87.19 87.19 87.15 87.15 2.9K
14:00 87.14 87.16 87.14 87.14 5.4K
14:01 87.16 87.18 87.16 87.18 5.0K
14:02 87.16 87.17 87.16 87.17 2.1K
14:03 87.17 87.17 87.17 87.17 0.8K
14:04 87.20 87.20 87.15 87.15 10.3K
14:05 87.07 87.07 87.03 87.07 10.6K
14:06 87.07 87.07 87.07 87.07 3.1K
14:07 87.01 87.09 86.98 87.09 6.6K
14:08 87.11 87.11 87.08 87.09 2.8K
14:09 87.09 87.09 87.08 87.08 6.9K
14:10 87.10 87.15 87.10 87.15 17.4K
14:11 87.15 87.18 87.15 87.16 3.3K
14:12 87.16 87.20 87.16 87.20 13.3K
14:13 87.20 87.29 87.20 87.29 4.0K
14:14 87.29 87.30 87.27 87.27 6.1K
14:15 87.27 87.30 87.21 87.21 4.2K
14:16 87.21 87.30 87.21 87.30 6.5K
14:17 87.29 87.37 87.29 87.37 6.0K
14:18 87.38 87.38 87.34 87.34 2.5K
14:19 87.33 87.41 87.33 87.41 9.7K
14:20 87.41 87.43 87.40 87.43 6.0K
14:21 87.44 87.52 87.44 87.50 10.3K
14:22 87.50 87.52 87.50 87.52 1.9K
14:23 87.53 87.64 87.53 87.59 21.6K
14:24 87.55 87.59 87.55 87.59 7.5K
14:25 87.62 87.62 87.57 87.57 6.3K
14:26 87.57 87.57 87.51 87.51 4.8K
14:27 87.53 87.55 87.53 87.55 4.8K
14:28 87.55 87.56 87.46 87.46 13.7K
14:29 87.46 87.50 87.46 87.50 3.5K
14:30 87.48 87.52 87.48 87.51 4.7K
14:31 87.44 87.52 87.43 87.52 7.4K
14:32 87.55 87.55 87.49 87.50 11.1K
14:33 87.48 87.48 87.36 87.36 3.8K
14:34 87.36 87.36 87.29 87.36 9.5K
14:35 87.36 87.37 87.33 87.33 3.3K
14:36 87.34 87.36 87.33 87.36 14.1K
14:37 87.36 87.36 87.36 87.36 1.6K
14:38 87.36 87.36 87.34 87.36 1.8K
14:39 87.32 87.32 87.30 87.31 4.5K
14:40 87.32 87.32 87.29 87.29 3.2K
14:41 87.27 87.32 87.27 87.32 7.0K
14:42 87.36 87.41 87.25 87.25 14.9K
14:43 87.25 87.25 87.20 87.22 7.2K
14:44 87.20 87.20 87.14 87.14 3.6K
14:45 87.12 87.14 87.12 87.12 3.1K
14:46 87.12 87.12 87.12 87.12 0.9K
14:47 87.12 87.12 87.12 87.12 2.6K
14:48 87.12 87.13 87.10 87.10 10.7K
14:49 87.10 87.18 87.10 87.18 4.3K
14:50 87.18 87.22 87.18 87.22 2.7K
14:51 87.21 87.29 87.21 87.23 40.7K
14:52 87.25 87.30 87.25 87.30 40.6K
14:53 87.37 87.40 87.37 87.37 16.9K
14:54 87.39 87.39 87.36 87.36 14.3K
14:55 87.39 87.39 87.36 87.36 38.5K
14:56 87.35 87.41 87.35 87.41 3.8K
14:57 87.41 87.41 87.39 87.39 5.0K
14:58 87.39 87.39 87.38 87.38 1.2K
14:59 87.38 87.40 87.35 87.39 8.7K
15:00 87.45 87.45 87.44 87.44 14.8K
15:01 87.44 87.71 87.44 87.68 15.3K
15:02 87.67 87.67 87.61 87.63 10.6K
15:03 87.63 87.66 87.60 87.60 6.0K
15:04 87.62 87.62 87.54 87.54 5.0K
15:05 87.55 87.57 87.50 87.50 7.7K
15:06 87.54 87.55 87.54 87.55 4.7K
15:07 87.56 87.56 87.56 87.56 1.8K
15:08 87.56 87.56 87.52 87.52 0.2K
15:09 87.53 87.58 87.53 87.57 12.6K
15:10 87.57 87.57 87.51 87.51 6.8K
15:11 87.53 87.54 87.52 87.54 2.5K
15:12 87.54 87.54 87.51 87.51 4.5K
15:13 87.48 87.54 87.48 87.53 8.8K
15:14 87.52 87.52 87.52 87.52 6.1K
15:15 87.54 87.58 87.54 87.58 16.6K
15:16 87.55 87.66 87.53 87.66 12.2K
15:17 87.63 87.63 87.59 87.61 9.7K
15:18 87.64 87.65 87.62 87.62 5.7K
15:19 87.62 87.67 87.62 87.65 4.0K
15:20 87.70 87.76 87.70 87.75 26.4K
15:21 87.87 87.87 87.78 87.81 37.5K
15:22 87.85 87.85 87.78 87.78 11.9K
15:23 87.74 87.98 87.74 87.98 25.8K
15:24 88.00 88.06 88.00 88.06 20.2K
15:25 88.06 88.09 88.02 88.02 47.1K
15:26 88.11 88.11 88.05 88.09 11.1K
15:27 88.09 88.13 88.09 88.13 6.1K
15:28 88.13 88.14 88.08 88.10 10.7K
15:29 88.09 88.11 88.06 88.06 14.9K
15:30 88.10 88.10 88.01 88.04 10.8K
15:31 88.01 88.03 87.99 87.99 7.1K
15:32 87.89 87.89 87.63 87.63 27.2K
15:33 87.63 87.69 87.63 87.67 13.4K
15:34 87.67 87.67 87.54 87.57 11.5K
15:35 87.50 87.53 87.49 87.53 9.9K
15:36 87.57 87.59 87.53 87.56 9.1K
15:37 87.60 87.60 87.54 87.54 7.1K
15:38 87.64 87.65 87.61 87.64 7.5K
15:39 87.68 87.72 87.67 87.67 10.6K
15:40 87.69 87.69 87.67 87.69 7.4K
15:41 87.69 87.73 87.69 87.70 2.9K
15:42 87.70 87.82 87.70 87.82 5.4K
15:43 87.81 87.81 87.75 87.75 5.1K
15:44 87.75 87.81 87.73 87.78 7.3K
15:45 87.78 87.82 87.78 87.82 4.7K
15:46 87.82 87.82 87.73 87.73 13.4K
15:47 87.71 87.71 87.65 87.65 16.5K
15:48 87.65 87.78 87.63 87.78 12.9K
15:49 87.77 87.77 87.73 87.76 7.8K
15:50 87.75 87.75 87.67 87.68 15.6K
15:51 87.71 87.76 87.68 87.76 26.0K
15:52 87.65 87.68 87.65 87.65 17.8K
15:53 87.63 87.63 87.55 87.58 60.9K
15:54 87.69 87.69 87.59 87.59 21.0K
15:55 87.55 87.55 87.40 87.49 60.6K
15:56 87.52 87.52 87.45 87.47 89.3K
15:57 87.51 87.64 87.50 87.64 32.6K
15:58 87.66 87.71 87.62 87.62 40.4K
15:59 87.63 87.63 87.55 87.58 46.2K
16:00 87.60 88.38 87.58 87.63 835.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available