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 87.21 87.42 87.07 87.42 29.8K
09:32 87.42 87.53 87.07 87.07 1.3K
09:33 87.42 87.42 87.17 87.17 0.5K
09:34 87.17 87.23 86.84 87.00 46.1K
09:35 87.00 87.00 86.79 86.79 1.3K
09:36 86.79 86.82 86.71 86.71 7.6K
09:37 86.70 86.79 86.50 86.50 2.8K
09:38 86.50 86.53 86.50 86.53 14.9K
09:39 86.53 86.53 86.52 86.52 1.3K
09:40 86.52 86.52 86.52 86.52 0.7K
09:41 86.52 86.62 86.52 86.62 5.7K
09:42 86.49 86.63 86.49 86.63 9.6K
09:43 86.54 86.59 86.54 86.59 1.6K
09:44 86.54 86.60 86.47 86.60 7.0K
09:45 86.87 86.94 86.72 86.94 6.6K
09:46 87.27 87.33 87.27 87.33 8.0K
09:47 87.28 87.28 86.92 86.92 1.6K
09:48 87.45 87.58 87.45 87.49 5.5K
09:49 87.49 87.74 87.49 87.60 6.2K
09:50 87.60 88.02 87.60 88.02 26.2K
09:51 88.05 88.05 87.93 88.00 17.5K
09:52 87.81 87.86 87.81 87.81 14.6K
09:53 87.75 87.75 87.69 87.69 7.1K
09:54 87.88 87.88 87.77 87.87 16.8K
09:55 87.87 88.13 87.87 88.07 6.7K
09:56 88.19 88.21 88.17 88.17 17.0K
09:57 88.10 88.15 88.05 88.15 3.8K
09:58 88.14 88.14 87.99 87.99 3.2K
09:59 87.99 88.06 87.99 88.05 1.9K
10:00 88.05 88.05 88.00 88.00 0.3K
10:01 88.02 88.15 88.02 88.15 3.4K
10:02 88.15 88.21 88.15 88.20 4.5K
10:03 88.14 88.22 88.14 88.22 4.2K
10:04 88.22 88.29 88.20 88.20 8.8K
10:05 88.20 88.20 88.06 88.06 5.1K
10:06 88.06 88.08 88.06 88.08 0.6K
10:07 88.08 88.08 87.98 88.02 5.6K
10:08 88.10 88.10 87.96 87.96 5.5K
10:09 87.96 88.00 87.96 87.96 3.9K
10:10 88.05 88.27 88.05 88.27 8.4K
10:11 88.19 88.19 87.93 87.93 12.4K
10:12 87.79 87.98 87.79 87.98 8.0K
10:13 87.99 87.99 87.93 87.93 1.3K
10:14 88.07 88.21 88.07 88.21 3.8K
10:15 88.27 88.36 88.27 88.31 9.6K
10:16 88.43 88.48 88.38 88.48 12.6K
10:17 88.50 88.57 88.50 88.57 4.9K
10:18 88.55 88.72 88.55 88.71 6.0K
10:19 88.71 88.71 88.60 88.65 11.3K
10:20 88.62 88.85 88.62 88.85 10.6K
10:21 88.83 88.83 88.73 88.75 14.2K
10:22 88.74 88.74 88.51 88.53 52.1K
10:23 88.53 88.53 88.46 88.50 6.8K
10:24 88.50 88.50 88.47 88.47 1.8K
10:25 88.47 88.54 88.47 88.54 5.2K
10:26 88.54 88.54 88.46 88.50 2.9K
10:27 88.50 88.70 88.50 88.70 8.7K
10:28 88.70 88.70 88.64 88.68 4.4K
10:29 88.68 88.68 88.67 88.67 1.9K
10:30 88.72 88.72 88.64 88.64 9.3K
10:31 88.71 88.71 88.65 88.65 1.5K
10:32 88.65 88.65 88.48 88.48 6.0K
10:33 88.55 88.56 88.55 88.56 3.4K
10:34 88.56 88.56 88.49 88.49 7.2K
10:35 88.51 88.63 88.51 88.63 5.3K
10:36 88.63 88.63 88.62 88.62 2.1K
10:37 88.68 88.68 88.58 88.66 10.0K
10:38 88.66 88.66 88.59 88.59 1.1K
10:39 88.59 88.70 88.59 88.70 2.8K
10:40 88.70 88.70 88.64 88.64 2.3K
10:41 88.64 88.64 88.54 88.54 4.1K
10:42 88.57 88.83 88.57 88.83 18.9K
10:43 88.83 88.83 88.75 88.75 14.1K
10:44 88.75 88.76 88.72 88.73 7.2K
10:45 88.73 88.73 88.69 88.69 0.9K
10:46 88.69 88.77 88.69 88.77 4.2K
10:47 88.77 88.77 88.66 88.74 23.1K
10:48 88.74 88.78 88.71 88.78 28.9K
10:49 88.78 88.80 88.77 88.77 9.7K
10:50 88.86 88.89 88.84 88.84 8.4K
10:51 88.88 88.89 88.84 88.84 15.6K
10:52 88.82 88.85 88.80 88.83 2.5K
10:53 88.83 88.83 88.81 88.81 0.9K
10:54 88.81 88.95 88.81 88.95 5.2K
10:55 88.97 89.03 88.97 89.03 3.0K
10:56 89.03 89.04 89.01 89.02 3.0K
10:57 88.96 89.00 88.96 88.98 22.3K
10:58 88.98 89.01 88.98 88.98 2.2K
10:59 88.98 89.08 88.98 89.08 6.8K
11:00 89.08 89.23 89.08 89.23 7.3K
11:01 89.25 89.25 89.01 89.02 56.2K
11:02 89.02 89.03 89.02 89.03 1.2K
11:03 89.03 89.07 89.03 89.06 3.5K
11:04 89.06 89.06 89.00 89.00 6.3K
11:05 89.00 89.02 89.00 89.02 0.4K
11:06 89.00 89.13 89.00 89.00 16.3K
11:07 89.00 89.00 89.00 89.00 1.3K
11:08 89.00 89.00 89.00 89.00 1.4K
11:09 88.93 89.01 88.92 89.01 10.5K
11:10 89.01 89.01 88.97 88.97 3.7K
11:11 88.97 89.00 88.96 89.00 7.9K
11:12 88.97 88.97 88.90 88.91 15.0K
11:13 88.91 88.91 88.91 88.91 1.1K
11:14 88.91 88.91 88.87 88.89 4.1K
11:15 88.89 88.89 88.89 88.89 1.5K
11:16 88.89 88.92 88.84 88.92 9.8K
11:17 88.91 88.91 88.89 88.89 2.6K
11:18 88.91 88.91 88.91 88.91 8.7K
11:19 88.89 88.89 88.89 88.89 9.7K
11:20 88.88 88.88 88.87 88.87 7.8K
11:21 88.87 88.87 88.81 88.83 4.2K
11:22 88.83 88.90 88.83 88.90 6.9K
11:23 88.93 88.93 88.93 88.93 0.7K
11:24 88.93 88.94 88.93 88.93 5.1K
11:25 88.93 88.97 88.93 88.97 3.3K
11:26 88.97 88.97 88.90 88.91 11.8K
11:27 88.91 88.99 88.91 88.99 4.0K
11:28 88.99 88.99 88.93 88.93 3.9K
11:29 88.92 88.94 88.89 88.89 2.8K
11:30 88.89 88.92 88.86 88.86 5.6K
11:31 88.86 88.86 88.74 88.77 5.1K
11:32 88.77 88.84 88.77 88.81 5.2K
11:33 88.82 88.82 88.77 88.77 4.2K
11:34 88.79 88.79 88.78 88.78 3.2K
11:35 88.78 88.78 88.73 88.73 9.3K
11:36 88.80 88.85 88.80 88.85 4.9K
11:37 88.83 88.84 88.81 88.84 9.3K
11:38 88.84 88.97 88.84 88.96 10.6K
11:39 88.99 88.99 88.89 88.89 5.7K
11:40 88.89 88.94 88.89 88.94 4.6K
11:41 88.93 88.93 88.91 88.92 10.9K
11:42 88.86 88.87 88.80 88.80 28.3K
11:43 88.76 88.92 88.76 88.92 7.2K
11:44 88.92 88.94 88.92 88.92 4.0K
11:45 88.87 88.88 88.85 88.88 8.8K
11:46 88.88 88.88 88.87 88.87 6.3K
11:47 88.84 88.87 88.83 88.83 15.4K
11:48 88.81 88.85 88.79 88.85 9.0K
11:49 88.88 88.97 88.88 88.97 4.5K
11:50 88.96 88.96 88.89 88.89 19.1K
11:51 88.85 88.90 88.80 88.90 20.9K
11:52 88.92 89.03 88.92 89.03 13.9K
11:53 89.03 89.03 88.97 88.97 16.1K
11:54 88.97 89.05 88.97 89.01 6.3K
11:55 89.01 89.01 88.96 88.98 8.4K
11:56 88.97 89.00 88.97 88.97 1.5K
11:57 88.97 88.99 88.88 88.91 12.8K
11:58 88.88 88.89 88.87 88.89 2.1K
11:59 88.87 88.90 88.87 88.90 3.4K
12:00 88.87 88.87 88.81 88.81 5.6K
12:01 88.76 88.76 88.68 88.69 3.7K
12:02 88.69 88.69 88.62 88.64 6.7K
12:03 88.64 88.64 88.52 88.52 20.0K
12:04 88.52 88.52 88.49 88.49 3.5K
12:05 88.48 88.49 88.47 88.49 8.3K
12:06 88.49 88.49 88.41 88.41 3.1K
12:07 88.41 88.44 88.40 88.44 8.2K
12:08 88.48 88.48 88.48 88.48 0.8K
12:09 88.48 88.48 88.48 88.48 3.4K
12:10 88.48 88.54 88.48 88.48 5.9K
12:11 88.48 88.48 88.44 88.44 7.1K
12:12 88.44 88.50 88.44 88.47 2.6K
12:13 88.46 88.51 88.46 88.51 1.9K
12:14 88.51 88.51 88.46 88.46 1.9K
12:15 88.55 88.61 88.49 88.61 7.6K
12:16 88.61 88.61 88.56 88.61 0.9K
12:17 88.61 88.76 88.61 88.71 2.3K
12:18 88.76 88.76 88.74 88.74 9.2K
12:19 88.74 88.74 88.64 88.64 3.5K
12:20 88.69 88.69 88.62 88.62 5.1K
12:21 88.62 88.62 88.53 88.58 1.0K
12:22 88.63 88.69 88.42 88.42 29.7K
12:23 88.41 88.55 88.41 88.53 7.8K
12:24 88.53 88.56 88.53 88.56 2.8K
12:25 88.52 88.52 88.49 88.49 4.7K
12:26 88.50 88.52 88.34 88.52 31.5K
12:27 88.52 88.52 88.43 88.43 1.7K
12:28 88.48 88.48 88.45 88.48 2.3K
12:29 88.48 88.53 88.45 88.53 6.0K
12:30 88.53 88.56 88.48 88.52 5.6K
12:31 88.54 88.56 88.50 88.50 2.7K
12:32 88.50 88.63 88.50 88.63 2.6K
12:33 88.63 88.67 88.63 88.67 1.4K
12:34 88.67 88.67 88.61 88.64 1.9K
12:35 88.64 88.64 88.54 88.54 4.3K
12:36 88.52 88.55 88.50 88.50 10.9K
12:37 88.50 88.50 88.44 88.44 2.4K
12:38 88.49 88.49 88.45 88.45 7.0K
12:39 88.45 88.52 88.45 88.52 1.5K
12:40 88.52 88.55 88.50 88.50 2.3K
12:41 88.50 88.50 88.50 88.50 0.3K
12:42 88.53 88.59 88.53 88.59 3.4K
12:43 88.59 88.59 88.55 88.55 6.3K
12:44 88.55 88.57 88.55 88.56 2.2K
12:45 88.56 88.56 88.47 88.48 4.0K
12:46 88.48 88.48 88.48 88.48 1.1K
12:47 88.48 88.48 88.48 88.48 2.2K
12:48 88.45 88.45 88.32 88.32 4.4K
12:49 88.32 88.32 88.21 88.21 2.6K
12:50 88.21 88.21 88.21 88.21 0.5K
12:51 88.16 88.16 88.14 88.14 7.8K
12:52 88.18 88.21 88.17 88.17 4.6K
12:53 88.17 88.17 88.17 88.17 15.3K
12:54 88.17 88.18 88.15 88.15 3.1K
12:55 88.12 88.12 88.06 88.06 0.9K
12:56 88.11 88.11 87.98 87.98 3.2K
12:57 88.02 88.02 87.97 87.97 1.9K
12:58 87.88 87.88 87.85 87.85 10.2K
12:59 87.85 87.85 87.79 87.82 3.1K
13:00 87.75 87.75 87.69 87.69 7.7K
13:01 87.69 87.70 87.63 87.70 10.9K
13:02 87.70 87.75 87.70 87.74 12.8K
13:03 87.74 87.74 87.74 87.74 0.2K
13:04 87.74 87.85 87.74 87.84 21.8K
13:05 87.84 87.84 87.78 87.78 3.5K
13:06 87.74 87.79 87.74 87.79 1.0K
13:07 87.79 87.79 87.74 87.74 4.7K
13:08 87.74 87.75 87.72 87.75 12.5K
13:09 87.80 87.84 87.80 87.84 2.8K
13:10 87.96 87.96 87.92 87.92 34.9K
13:11 87.92 87.93 87.85 87.93 2.2K
13:12 87.93 87.95 87.93 87.95 0.8K
13:13 87.95 87.95 87.93 87.95 1.9K
13:14 87.93 87.93 87.90 87.90 0.7K
13:15 87.90 88.00 87.88 88.00 2.7K
13:16 88.00 88.01 87.97 88.01 1.6K
13:17 88.01 88.01 88.00 88.00 0.4K
13:18 87.84 87.84 87.83 87.83 24.0K
13:19 87.83 87.83 87.81 87.81 1.1K
13:20 87.81 87.81 87.72 87.72 2.2K
13:21 87.72 87.75 87.71 87.75 1.8K
13:22 87.82 87.82 87.82 87.82 5.1K
13:23 87.78 87.78 87.74 87.78 2.6K
13:24 87.78 87.85 87.77 87.77 5.9K
13:25 87.72 87.72 87.71 87.71 1.7K
13:26 87.71 87.75 87.71 87.72 4.6K
13:27 87.70 87.71 87.65 87.65 6.3K
13:28 87.68 87.68 87.65 87.65 0.9K
13:29 87.62 87.62 87.52 87.60 2.6K
13:30 87.59 87.59 87.52 87.52 7.2K
13:31 87.48 87.54 87.48 87.54 7.5K
13:32 87.50 87.50 87.46 87.46 6.9K
13:33 87.46 87.46 87.37 87.38 4.1K
13:34 87.38 87.38 87.38 87.38 1.5K
13:35 87.38 87.46 87.38 87.38 11.9K
13:36 87.38 87.38 87.38 87.38 1.5K
13:37 87.38 87.38 87.33 87.34 3.6K
13:38 87.34 87.35 87.34 87.35 0.6K
13:39 87.40 87.40 87.35 87.35 0.8K
13:40 87.37 87.38 87.34 87.34 7.6K
13:41 87.35 87.35 87.35 87.35 2.6K
13:42 87.24 87.35 87.24 87.34 5.8K
13:43 87.34 87.34 87.32 87.32 0.6K
13:44 87.32 87.32 87.32 87.32 3.9K
13:45 87.32 87.40 87.30 87.40 47.6K
13:46 87.40 87.46 87.40 87.46 2.7K
13:47 87.46 87.46 87.42 87.46 2.5K
13:48 87.55 87.69 87.55 87.69 2.8K
13:49 87.65 87.65 87.60 87.60 2.8K
13:50 87.64 87.72 87.64 87.72 3.9K
13:51 87.73 87.73 87.73 87.73 3.2K
13:52 87.73 87.73 87.72 87.72 0.5K
13:53 87.72 87.72 87.71 87.71 1.4K
13:54 87.71 87.71 87.62 87.65 1.7K
13:55 87.60 87.67 87.59 87.67 8.4K
13:56 87.67 87.68 87.67 87.68 1.4K
13:57 87.71 87.73 87.71 87.73 0.9K
13:58 87.73 87.83 87.73 87.73 3.0K
13:59 87.73 87.75 87.73 87.75 0.8K
14:00 87.75 87.75 87.69 87.69 0.8K
14:01 87.69 87.74 87.69 87.74 2.9K
14:02 87.74 87.74 87.74 87.74 1.2K
14:03 87.74 87.82 87.74 87.82 3.6K
14:04 87.78 87.78 87.64 87.65 25.1K
14:05 87.65 87.65 87.62 87.62 2.9K
14:06 87.73 87.77 87.73 87.76 3.3K
14:07 87.80 87.87 87.80 87.87 5.5K
14:08 87.87 87.87 87.87 87.87 1.2K
14:09 87.87 87.87 87.82 87.85 10.0K
14:10 87.85 87.95 87.85 87.92 4.7K
14:11 87.92 87.95 87.92 87.92 1.3K
14:12 87.92 87.92 87.85 87.85 5.6K
14:13 87.94 87.94 87.91 87.91 4.4K
14:14 87.91 88.00 87.91 87.99 2.8K
14:15 87.99 88.03 87.99 88.03 8.0K
14:16 88.03 88.03 88.02 88.02 0.9K
14:17 88.03 88.09 88.03 88.04 3.3K
14:18 88.04 88.04 87.99 87.99 1.7K
14:19 88.00 88.00 87.94 87.94 7.8K
14:20 87.92 87.97 87.92 87.95 2.2K
14:21 87.95 87.95 87.95 87.95 1.0K
14:22 88.01 88.03 88.01 88.03 3.5K
14:23 87.93 88.05 87.93 88.05 2.2K
14:24 88.09 88.09 88.07 88.07 2.0K
14:25 88.09 88.09 88.02 88.02 6.8K
14:26 87.99 88.02 87.95 88.02 2.1K
14:27 88.04 88.05 87.91 87.91 11.6K
14:28 87.92 87.97 87.87 87.97 3.4K
14:29 87.90 88.04 87.86 88.04 13.0K
14:30 88.04 88.04 88.04 88.04 1.8K
14:31 88.04 88.04 87.95 87.95 3.1K
14:32 87.95 87.95 87.95 87.95 0.5K
14:33 87.95 87.96 87.91 87.91 1.2K
14:34 87.90 87.90 87.84 87.84 2.6K
14:35 87.84 87.97 87.84 87.97 11.1K
14:36 87.97 87.97 87.84 87.84 0.7K
14:37 87.84 87.84 87.82 87.83 1.2K
14:38 87.83 87.83 87.80 87.80 0.7K
14:39 87.80 87.80 87.71 87.71 1.0K
14:40 87.71 87.72 87.67 87.67 1.4K
14:41 87.67 87.67 87.66 87.66 1.3K
14:42 87.44 87.48 87.44 87.48 23.5K
14:43 87.48 87.48 87.41 87.41 8.0K
14:44 87.40 87.45 87.40 87.42 17.3K
14:45 87.37 87.41 87.37 87.41 19.2K
14:46 87.41 87.41 87.41 87.41 0.8K
14:47 87.41 87.41 87.36 87.36 4.3K
14:48 87.36 87.41 87.36 87.41 0.8K
14:49 87.41 87.50 87.41 87.50 3.7K
14:50 87.47 87.47 87.46 87.46 2.9K
14:51 87.46 87.46 87.40 87.40 0.8K
14:52 87.40 87.48 87.40 87.48 0.9K
14:53 87.42 87.49 87.42 87.48 2.3K
14:54 87.48 87.48 87.43 87.48 2.0K
14:55 87.48 87.48 87.45 87.45 0.7K
14:56 87.45 87.45 87.34 87.34 0.9K
14:57 87.36 87.37 87.35 87.35 3.4K
14:58 87.33 87.39 87.33 87.33 1.1K
14:59 87.33 87.39 87.33 87.33 1.3K
15:00 87.28 87.36 87.28 87.33 6.0K
15:01 87.31 87.50 87.31 87.50 6.5K
15:02 87.51 87.60 87.51 87.60 5.7K
15:03 87.59 87.65 87.58 87.65 1.6K
15:04 87.65 87.65 87.61 87.65 4.5K
15:05 87.61 87.61 87.61 87.61 1.6K
15:06 87.61 87.61 87.54 87.54 2.1K
15:07 87.54 87.62 87.54 87.62 5.2K
15:08 87.64 87.67 87.64 87.67 1.1K
15:09 87.67 87.67 87.59 87.59 4.5K
15:10 87.66 87.68 87.65 87.65 7.0K
15:11 87.65 87.65 87.65 87.65 0.8K
15:12 87.65 87.74 87.65 87.74 3.1K
15:13 87.76 87.76 87.74 87.74 2.4K
15:14 87.74 87.80 87.74 87.80 8.7K
15:15 87.80 87.93 87.80 87.93 2.0K
15:16 87.93 88.03 87.93 88.03 2.2K
15:17 88.04 88.04 88.01 88.01 2.3K
15:18 88.01 88.01 87.98 87.98 1.2K
15:19 88.08 88.08 88.01 88.02 4.3K
15:20 88.02 88.02 88.00 88.00 2.7K
15:21 88.00 88.00 88.00 88.00 0.6K
15:22 88.00 88.02 87.96 88.00 7.5K
15:23 88.00 88.07 88.00 88.06 2.5K
15:24 88.06 88.08 88.04 88.08 3.9K
15:25 88.08 88.13 88.06 88.06 7.5K
15:26 88.04 88.04 88.01 88.01 2.0K
15:27 88.01 88.05 88.01 88.03 4.8K
15:28 88.02 88.04 88.02 88.04 2.6K
15:29 88.04 88.04 88.01 88.01 1.3K
15:30 87.99 88.02 87.98 87.98 1.8K
15:31 87.99 87.99 87.89 87.89 8.0K
15:32 87.86 87.86 87.81 87.82 4.6K
15:33 87.84 87.84 87.84 87.84 4.1K
15:34 87.84 87.86 87.83 87.83 5.3K
15:35 87.83 87.91 87.83 87.91 4.2K
15:36 87.89 87.89 87.79 87.79 1.7K
15:37 87.79 87.83 87.79 87.83 4.0K
15:38 87.87 87.88 87.85 87.85 3.1K
15:39 87.85 87.85 87.85 87.85 1.2K
15:40 87.83 87.83 87.78 87.82 5.2K
15:41 87.82 87.82 87.70 87.74 5.9K
15:42 87.76 87.77 87.76 87.77 3.4K
15:43 87.73 87.73 87.69 87.71 4.7K
15:44 87.65 87.77 87.65 87.72 5.4K
15:45 87.72 87.72 87.67 87.67 2.7K
15:46 87.63 87.69 87.63 87.69 5.1K
15:47 87.71 87.71 87.65 87.65 3.7K
15:48 87.62 87.65 87.59 87.59 5.0K
15:49 87.61 87.65 87.56 87.65 4.4K
15:50 87.65 87.70 87.64 87.70 7.6K
15:51 87.67 87.78 87.67 87.73 15.0K
15:52 87.73 87.73 87.60 87.60 13.4K
15:53 87.61 87.61 87.55 87.55 6.9K
15:54 87.55 87.55 87.46 87.46 16.6K
15:55 87.46 87.68 87.46 87.68 19.2K
15:56 87.67 87.78 87.67 87.67 16.7K
15:57 87.68 87.71 87.63 87.63 28.3K
15:58 87.58 87.58 87.54 87.55 33.4K
15:59 87.56 87.56 87.54 87.56 31.5K
16:00 87.57 87.57 87.41 87.50 461.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available