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 83.74 85.55 83.54 83.54 295.9K
09:32 83.53 83.72 83.53 83.72 2.4K
09:33 83.72 83.72 83.72 83.72 0.0K
09:34 83.93 83.98 83.93 83.98 1.5K
09:35 83.98 84.34 83.98 84.34 0.3K
09:36 84.34 84.43 84.34 84.43 0.5K
09:37 84.44 84.75 84.24 84.75 1.4K
09:38 84.75 84.75 84.65 84.65 0.6K
09:39 84.89 84.97 84.81 84.81 2.7K
09:40 84.81 84.96 84.81 84.96 2.8K
09:41 84.87 84.87 84.54 84.57 4.5K
09:42 84.85 85.15 84.85 85.15 2.2K
09:43 84.68 84.68 84.32 84.37 6.8K
09:44 84.31 84.41 84.31 84.41 2.7K
09:45 84.41 84.41 84.41 84.41 0.9K
09:46 84.55 84.55 84.55 84.55 3.4K
09:47 84.55 84.78 84.55 84.70 2.2K
09:48 84.70 84.79 84.70 84.79 0.6K
09:49 84.71 84.72 84.71 84.72 1.5K
09:50 84.60 84.75 84.60 84.75 0.7K
09:51 84.68 84.68 84.65 84.66 3.6K
09:52 84.76 84.76 84.67 84.67 4.4K
09:53 84.70 84.75 84.70 84.75 3.1K
09:54 84.64 84.64 84.64 84.64 4.3K
09:55 84.64 84.64 84.43 84.53 3.1K
09:56 84.53 84.53 84.41 84.53 6.0K
09:57 84.53 84.53 84.38 84.38 2.4K
09:58 84.38 84.46 84.38 84.41 0.7K
09:59 84.41 84.44 84.34 84.34 4.3K
10:00 84.34 84.34 84.23 84.24 2.5K
10:01 84.13 84.28 84.13 84.28 11.0K
10:02 84.39 84.48 84.38 84.38 3.1K
10:03 84.42 84.48 84.42 84.46 3.6K
10:04 84.48 84.48 84.44 84.44 2.7K
10:05 84.46 84.46 84.39 84.39 1.3K
10:06 84.39 84.39 84.36 84.39 3.5K
10:07 84.34 84.34 84.33 84.33 2.8K
10:08 84.26 84.26 84.16 84.20 3.4K
10:09 84.20 84.20 84.16 84.16 2.4K
10:10 84.16 84.16 84.14 84.14 1.7K
10:11 84.14 84.22 84.07 84.07 3.5K
10:12 84.06 84.06 84.00 84.00 1.8K
10:13 84.03 84.12 84.02 84.11 7.3K
10:14 84.11 84.11 84.05 84.10 2.0K
10:15 84.08 84.12 84.05 84.12 3.4K
10:16 84.13 84.14 84.09 84.09 3.5K
10:17 84.09 84.15 84.09 84.15 2.1K
10:18 84.15 84.20 84.15 84.17 1.8K
10:19 84.17 84.24 84.17 84.24 1.1K
10:20 84.19 84.22 84.19 84.22 1.9K
10:21 84.22 84.30 84.22 84.30 2.3K
10:22 84.27 84.30 84.27 84.29 1.3K
10:23 84.30 84.30 84.27 84.27 1.3K
10:24 84.34 84.34 84.24 84.30 3.4K
10:25 84.30 84.42 84.30 84.42 1.2K
10:26 84.48 84.48 84.35 84.35 3.1K
10:27 84.26 84.29 84.24 84.27 4.8K
10:28 84.22 84.24 84.19 84.24 3.8K
10:29 84.28 84.35 84.25 84.35 2.1K
10:30 84.36 84.36 84.35 84.35 1.2K
10:31 84.35 84.35 84.31 84.31 2.9K
10:32 84.31 84.31 84.30 84.30 2.0K
10:33 84.30 84.42 84.30 84.42 1.1K
10:34 84.40 84.40 84.40 84.40 0.9K
10:35 84.40 84.40 84.40 84.40 0.9K
10:36 84.39 84.40 84.35 84.40 6.3K
10:37 84.34 84.36 84.32 84.36 1.8K
10:38 84.36 84.36 84.36 84.36 0.1K
10:39 84.36 84.36 84.29 84.29 2.7K
10:40 84.29 84.41 84.29 84.39 3.9K
10:41 84.39 84.39 84.33 84.35 3.6K
10:42 84.35 84.46 84.35 84.46 1.6K
10:43 84.46 84.46 84.39 84.39 1.0K
10:44 84.41 84.41 84.41 84.41 0.5K
10:45 84.34 84.34 84.33 84.33 1.4K
10:46 84.32 84.38 84.32 84.38 2.1K
10:47 84.38 84.38 84.38 84.38 0.9K
10:48 84.34 84.34 84.30 84.30 2.0K
10:49 84.29 84.34 84.29 84.30 2.8K
10:50 84.30 84.36 84.30 84.36 0.8K
10:51 84.36 84.40 84.35 84.40 1.6K
10:52 84.40 84.40 84.40 84.40 2.1K
10:53 84.34 84.37 84.34 84.37 2.4K
10:54 84.37 84.37 84.37 84.37 0.5K
10:55 84.36 84.40 84.36 84.40 3.2K
10:56 84.44 84.44 84.41 84.41 1.0K
10:57 84.42 84.50 84.42 84.47 3.3K
10:58 84.46 84.49 84.46 84.49 1.2K
10:59 84.44 84.47 84.44 84.47 3.7K
11:00 84.49 84.53 84.49 84.53 4.9K
11:01 84.53 84.54 84.43 84.46 4.5K
11:02 84.46 84.48 84.45 84.45 2.0K
11:03 84.45 84.45 84.39 84.39 1.6K
11:04 84.39 84.48 84.39 84.48 2.4K
11:05 84.48 84.52 84.48 84.52 1.2K
11:06 84.52 84.56 84.52 84.55 4.1K
11:07 84.53 84.53 84.47 84.47 4.2K
11:08 84.47 84.50 84.43 84.43 3.6K
11:09 84.43 84.44 84.43 84.43 2.4K
11:10 84.43 84.43 84.43 84.43 0.3K
11:11 84.43 84.46 84.43 84.46 3.4K
11:12 84.46 84.46 84.42 84.44 3.4K
11:13 84.44 84.47 84.33 84.33 5.7K
11:14 84.32 84.36 84.30 84.33 29.3K
11:15 84.28 84.30 84.28 84.30 2.7K
11:16 84.28 84.28 84.26 84.26 3.2K
11:17 84.28 84.28 84.22 84.22 2.9K
11:18 84.25 84.27 84.25 84.27 2.4K
11:19 84.27 84.31 84.27 84.30 2.7K
11:20 84.30 84.35 84.30 84.35 3.8K
11:21 84.41 84.43 84.40 84.43 2.6K
11:22 84.45 84.54 84.45 84.54 1.7K
11:23 84.53 84.55 84.53 84.53 4.2K
11:24 84.53 84.59 84.53 84.58 1.9K
11:25 84.62 84.62 84.61 84.61 1.5K
11:26 84.57 84.62 84.56 84.62 1.6K
11:27 84.62 84.69 84.62 84.69 1.6K
11:28 84.69 84.72 84.69 84.72 0.6K
11:29 84.72 84.72 84.69 84.69 1.6K
11:30 84.69 84.71 84.69 84.71 1.4K
11:31 84.71 84.71 84.70 84.70 2.0K
11:32 84.70 84.70 84.70 84.70 2.2K
11:33 84.71 84.79 84.71 84.77 3.6K
11:34 84.77 84.79 84.77 84.77 1.8K
11:35 84.77 84.77 84.76 84.76 0.9K
11:36 84.76 84.76 84.69 84.69 1.6K
11:37 84.69 84.82 84.69 84.82 4.4K
11:38 84.77 84.81 84.77 84.80 3.1K
11:39 84.80 84.81 84.77 84.81 1.9K
11:40 84.81 84.81 84.79 84.79 1.5K
11:41 84.80 84.83 84.80 84.82 1.3K
11:42 84.80 84.80 84.72 84.72 3.9K
11:43 84.75 84.83 84.75 84.79 2.7K
11:44 84.77 84.77 84.68 84.68 1.6K
11:45 84.68 84.69 84.64 84.64 15.3K
11:46 84.64 84.69 84.60 84.63 6.7K
11:47 84.60 84.60 84.57 84.57 0.8K
11:48 84.57 84.61 84.53 84.53 2.3K
11:49 84.53 84.55 84.53 84.53 2.8K
11:50 84.56 84.57 84.56 84.57 4.6K
11:51 84.55 84.58 84.53 84.53 3.9K
11:52 84.51 84.51 84.48 84.48 3.6K
11:53 84.48 84.52 84.48 84.52 2.8K
11:54 84.52 84.52 84.46 84.46 1.8K
11:55 84.46 84.46 84.46 84.46 0.9K
11:56 84.48 84.54 84.48 84.54 3.9K
11:57 84.54 84.54 84.44 84.48 3.6K
11:58 84.48 84.52 84.48 84.52 1.5K
11:59 84.52 84.54 84.51 84.51 2.3K
12:00 84.51 84.56 84.51 84.53 2.3K
12:01 84.49 84.51 84.49 84.51 2.6K
12:02 84.51 84.51 84.51 84.51 0.9K
12:03 84.51 84.57 84.51 84.57 1.7K
12:04 84.57 84.58 84.57 84.58 2.4K
12:05 84.58 84.58 84.52 84.52 0.9K
12:06 84.52 84.52 84.52 84.52 0.3K
12:07 84.52 84.52 84.50 84.50 2.4K
12:08 84.49 84.56 84.49 84.53 4.8K
12:09 84.53 84.53 84.53 84.53 0.7K
12:10 84.53 84.53 84.53 84.53 1.3K
12:11 84.53 84.63 84.53 84.62 5.7K
12:12 84.64 84.71 84.64 84.71 4.7K
12:13 84.71 84.78 84.71 84.78 1.7K
12:14 84.78 84.79 84.78 84.79 0.8K
12:15 84.79 84.79 84.71 84.71 3.1K
12:16 84.80 84.82 84.80 84.82 2.0K
12:17 84.83 84.83 84.72 84.72 2.8K
12:18 84.72 84.74 84.71 84.74 3.3K
12:19 84.74 84.74 84.70 84.70 0.9K
12:20 84.72 84.73 84.71 84.71 4.1K
12:21 84.71 84.77 84.71 84.73 1.1K
12:22 84.73 84.85 84.73 84.85 2.1K
12:23 84.85 84.85 84.80 84.80 0.9K
12:24 84.80 84.82 84.80 84.82 2.2K
12:25 84.83 84.85 84.83 84.84 3.6K
12:26 84.84 84.85 84.84 84.85 2.0K
12:27 84.85 84.87 84.85 84.87 0.4K
12:28 84.87 84.98 84.87 84.96 3.6K
12:29 84.96 85.08 84.96 85.08 2.1K
12:30 85.08 85.16 85.08 85.14 1.6K
12:31 85.14 85.14 85.11 85.12 2.4K
12:32 85.12 85.21 85.12 85.21 2.0K
12:33 85.21 85.31 85.21 85.31 2.1K
12:34 85.31 85.31 85.28 85.28 0.4K
12:35 85.25 85.25 85.23 85.23 2.8K
12:36 85.23 85.26 85.18 85.18 3.1K
12:37 85.23 85.23 85.19 85.19 1.2K
12:38 85.14 85.15 85.12 85.15 4.1K
12:39 85.15 85.19 85.12 85.19 4.4K
12:40 85.19 85.21 85.19 85.21 1.9K
12:41 85.28 85.32 85.28 85.32 8.9K
12:42 85.32 85.36 85.29 85.36 4.3K
12:43 85.36 85.41 85.36 85.41 1.4K
12:44 85.41 85.41 85.40 85.40 0.3K
12:45 85.45 85.45 85.45 85.45 1.0K
12:46 85.44 85.48 85.44 85.45 3.2K
12:47 85.45 85.45 85.38 85.38 2.3K
12:48 85.38 85.43 85.38 85.43 1.4K
12:49 85.43 85.54 85.43 85.52 1.7K
12:50 85.52 85.68 85.52 85.68 2.3K
12:51 85.69 85.70 85.69 85.70 2.8K
12:52 85.67 85.74 85.67 85.74 1.7K
12:53 85.74 85.77 85.73 85.73 3.7K
12:54 85.71 85.71 85.66 85.66 1.3K
12:55 85.74 85.74 85.71 85.71 7.2K
12:56 85.74 85.86 85.74 85.86 4.3K
12:57 85.82 85.85 85.67 85.67 11.7K
12:58 85.66 85.66 85.64 85.64 3.2K
12:59 85.64 85.70 85.64 85.65 7.8K
13:00 85.70 85.81 85.70 85.81 3.1K
13:01 85.81 85.97 85.81 85.97 2.2K
13:02 85.93 85.95 85.93 85.94 3.2K
13:03 85.94 85.98 85.94 85.94 1.8K
13:04 85.94 86.00 85.94 85.95 3.2K
13:05 85.96 86.00 85.96 86.00 4.1K
13:06 86.01 86.07 86.01 86.07 2.2K
13:07 86.07 86.07 86.04 86.05 1.3K
13:08 86.07 86.14 86.07 86.14 6.6K
13:09 86.14 86.22 86.14 86.16 2.9K
13:10 86.12 86.14 86.12 86.13 3.3K
13:11 86.12 86.20 86.12 86.20 1.5K
13:12 86.20 86.22 86.20 86.22 2.4K
13:13 86.24 86.33 86.24 86.33 4.9K
13:14 86.33 86.33 86.17 86.17 4.8K
13:15 86.19 86.20 86.19 86.20 1.1K
13:16 86.12 86.17 86.11 86.17 2.7K
13:17 86.17 86.17 86.14 86.14 2.2K
13:18 86.10 86.10 86.04 86.07 2.2K
13:19 86.07 86.07 86.04 86.05 3.0K
13:20 86.07 86.07 86.01 86.01 4.2K
13:21 86.01 86.01 85.95 85.95 2.5K
13:22 85.81 85.86 85.78 85.78 7.1K
13:23 85.70 85.73 85.66 85.66 6.2K
13:24 85.66 85.74 85.66 85.68 3.6K
13:25 85.69 85.69 85.65 85.65 2.5K
13:26 85.64 85.67 85.64 85.67 3.8K
13:27 85.68 85.68 85.60 85.66 8.0K
13:28 85.65 85.65 85.64 85.64 2.2K
13:29 85.64 85.64 85.59 85.59 1.3K
13:30 85.59 85.59 85.55 85.55 2.0K
13:31 85.55 85.55 85.44 85.44 1.8K
13:32 85.45 85.45 85.40 85.40 3.3K
13:33 85.37 85.37 85.26 85.26 2.4K
13:34 85.26 85.29 85.26 85.29 0.8K
13:35 85.29 85.39 85.28 85.39 6.8K
13:36 85.30 85.30 85.23 85.26 3.0K
13:37 85.20 85.25 85.20 85.25 4.8K
13:38 85.25 85.25 85.14 85.14 2.5K
13:39 85.19 85.22 85.19 85.22 4.6K
13:40 85.16 85.18 85.16 85.16 3.0K
13:41 85.21 85.21 85.19 85.20 2.5K
13:42 85.20 85.20 85.14 85.14 1.1K
13:43 85.11 85.11 85.10 85.10 1.5K
13:44 85.05 85.05 85.04 85.04 3.5K
13:45 85.04 85.14 85.04 85.14 7.8K
13:46 85.14 85.14 85.00 85.00 5.7K
13:47 85.00 85.04 85.00 85.03 3.1K
13:48 85.03 85.15 85.03 85.15 2.8K
13:49 85.10 85.15 85.01 85.01 3.7K
13:50 85.01 85.04 85.01 85.04 0.7K
13:51 85.00 85.01 85.00 85.01 4.4K
13:52 85.02 85.07 85.02 85.07 1.8K
13:53 85.06 85.09 85.06 85.09 5.3K
13:54 85.09 85.13 85.08 85.13 3.5K
13:55 85.13 85.16 85.13 85.16 2.5K
13:56 85.12 85.13 85.12 85.13 7.6K
13:57 85.13 85.24 85.13 85.24 0.6K
13:58 85.24 85.24 85.13 85.13 9.7K
13:59 85.11 85.11 85.10 85.10 3.0K
14:00 85.10 85.15 85.10 85.14 2.4K
14:01 85.14 85.17 85.14 85.14 4.7K
14:02 85.14 85.20 85.14 85.20 0.8K
14:03 85.15 85.15 85.09 85.15 6.7K
14:04 85.15 85.22 85.15 85.15 6.1K
14:05 85.20 85.20 85.13 85.13 2.0K
14:06 85.08 85.08 84.98 84.98 2.6K
14:07 84.98 85.07 84.98 85.07 3.9K
14:08 85.07 85.07 85.06 85.06 1.1K
14:09 85.06 85.06 85.03 85.03 2.0K
14:10 85.03 85.07 85.03 85.07 2.7K
14:11 85.07 85.10 85.06 85.07 16.5K
14:12 85.07 85.14 85.07 85.11 8.9K
14:13 85.11 85.14 85.11 85.14 1.5K
14:14 85.14 85.20 85.14 85.20 2.1K
14:15 85.20 85.20 85.20 85.20 0.3K
14:16 85.20 85.23 85.20 85.22 1.6K
14:17 85.22 85.22 85.13 85.13 3.4K
14:18 85.15 85.16 85.15 85.16 1.6K
14:19 85.19 85.19 85.10 85.10 3.3K
14:20 85.10 85.11 85.08 85.09 1.1K
14:21 85.09 85.10 85.08 85.08 2.3K
14:22 85.08 85.08 85.05 85.05 12.6K
14:23 85.05 85.08 85.05 85.08 2.4K
14:24 85.05 85.07 85.05 85.06 38.4K
14:25 85.06 85.08 85.05 85.08 3.0K
14:26 85.08 85.10 85.06 85.10 1.2K
14:27 85.10 85.12 85.10 85.10 1.9K
14:28 85.11 85.11 85.02 85.02 3.6K
14:29 85.02 85.02 84.92 84.97 11.5K
14:30 84.97 84.99 84.97 84.99 0.8K
14:31 84.97 85.05 84.95 85.05 4.4K
14:32 85.05 85.12 85.05 85.12 4.1K
14:33 85.11 85.11 85.09 85.10 1.3K
14:34 85.09 85.10 85.09 85.10 1.1K
14:35 85.10 85.10 85.07 85.07 3.1K
14:36 85.09 85.18 85.07 85.18 4.1K
14:37 85.18 85.19 85.18 85.18 1.5K
14:38 85.20 85.24 85.20 85.24 1.4K
14:39 85.28 85.32 85.28 85.32 3.3K
14:40 85.29 85.35 85.29 85.32 4.8K
14:41 85.32 85.35 85.32 85.35 2.1K
14:42 85.35 85.35 85.33 85.35 2.4K
14:43 85.35 85.35 85.33 85.33 1.1K
14:44 85.30 85.32 85.30 85.32 3.8K
14:45 85.32 85.32 85.24 85.28 3.2K
14:46 85.28 85.29 85.28 85.28 2.0K
14:47 85.31 85.31 85.31 85.31 0.5K
14:48 85.31 85.31 85.20 85.23 3.1K
14:49 85.26 85.32 85.26 85.29 4.2K
14:50 85.29 85.29 85.28 85.28 1.4K
14:51 85.28 85.28 85.28 85.28 1.3K
14:52 85.28 85.28 85.15 85.21 6.7K
14:53 85.21 85.21 85.19 85.21 2.2K
14:54 85.21 85.23 85.21 85.23 2.8K
14:55 85.23 85.26 85.23 85.26 0.9K
14:56 85.26 85.27 85.20 85.20 2.5K
14:57 85.17 85.19 85.10 85.10 3.3K
14:58 85.10 85.14 85.05 85.05 5.1K
14:59 85.05 85.05 85.00 85.03 6.9K
15:00 85.03 85.03 85.03 85.03 2.0K
15:01 85.00 85.11 85.00 85.10 6.4K
15:02 85.14 85.18 85.12 85.18 2.8K
15:03 85.17 85.17 85.14 85.14 3.0K
15:04 85.17 85.25 85.17 85.23 4.0K
15:05 85.21 85.23 85.21 85.22 1.6K
15:06 85.22 85.24 85.14 85.14 1.4K
15:07 85.15 85.22 85.15 85.22 3.3K
15:08 85.20 85.20 85.13 85.13 3.0K
15:09 85.13 85.16 85.10 85.16 3.6K
15:10 85.16 85.16 85.13 85.16 1.7K
15:11 85.09 85.09 85.05 85.05 1.3K
15:12 85.05 85.10 85.00 85.00 3.2K
15:13 85.01 85.08 85.01 85.08 2.8K
15:14 85.11 85.11 85.09 85.09 4.9K
15:15 85.13 85.13 85.05 85.05 6.0K
15:16 85.05 85.05 85.04 85.04 1.5K
15:17 85.00 85.07 85.00 85.07 6.4K
15:18 85.10 85.10 85.07 85.07 22.2K
15:19 85.01 85.03 84.98 85.00 3.2K
15:20 84.99 84.99 84.96 84.98 8.4K
15:21 84.98 85.01 84.92 84.93 6.0K
15:22 85.00 85.01 84.99 84.99 7.8K
15:23 84.99 85.01 84.99 85.01 2.2K
15:24 85.01 85.08 85.01 85.08 2.2K
15:25 85.08 85.12 85.08 85.12 2.0K
15:26 85.13 85.13 85.07 85.07 3.2K
15:27 85.12 85.12 85.12 85.12 3.8K
15:28 85.12 85.16 85.12 85.16 0.9K
15:29 85.16 85.23 85.15 85.23 2.6K
15:30 85.24 85.24 85.21 85.21 5.2K
15:31 85.21 85.21 85.13 85.17 5.3K
15:32 85.17 85.22 85.17 85.22 1.4K
15:33 85.22 85.28 85.22 85.28 3.1K
15:34 85.28 85.32 85.28 85.32 1.2K
15:35 85.35 85.38 85.35 85.37 8.3K
15:36 85.32 85.32 85.27 85.30 5.8K
15:37 85.35 85.35 85.32 85.32 3.5K
15:38 85.32 85.37 85.32 85.33 3.5K
15:39 85.36 85.39 85.35 85.39 3.2K
15:40 85.35 85.35 85.30 85.32 5.5K
15:41 85.27 85.33 85.27 85.33 7.4K
15:42 85.38 85.40 85.37 85.37 5.0K
15:43 85.42 85.45 85.42 85.42 5.2K
15:44 85.42 85.48 85.42 85.48 3.2K
15:45 85.43 85.48 85.41 85.41 5.8K
15:46 85.43 85.49 85.43 85.49 4.5K
15:47 85.48 85.51 85.44 85.46 10.1K
15:48 85.46 85.49 85.43 85.49 4.8K
15:49 85.49 85.53 85.49 85.51 6.0K
15:50 85.51 85.51 85.42 85.48 15.6K
15:51 85.47 85.52 85.46 85.52 16.4K
15:52 85.62 85.62 85.56 85.58 11.9K
15:53 85.61 85.61 85.41 85.46 22.0K
15:54 85.48 85.48 85.42 85.45 19.8K
15:55 85.41 85.49 85.41 85.49 26.7K
15:56 85.55 85.55 85.43 85.43 20.1K
15:57 85.43 85.43 85.33 85.42 22.0K
15:58 85.36 85.41 85.33 85.40 43.3K
15:59 85.52 85.52 85.50 85.51 48.4K
16:00 85.50 85.59 81.64 85.52 1,021.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available