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 80.18 81.66 79.37 79.40 112.5K
09:32 79.39 79.39 78.75 78.75 12.6K
09:33 78.60 78.75 78.54 78.75 33.6K
09:34 78.84 79.06 78.84 79.06 37.1K
09:35 78.92 79.01 78.92 79.00 29.3K
09:36 78.91 78.91 78.40 78.40 44.6K
09:37 78.40 78.78 78.34 78.52 43.4K
09:38 78.52 78.56 78.41 78.56 19.3K
09:39 78.47 78.51 78.44 78.51 32.9K
09:40 78.60 78.90 78.60 78.85 56.1K
09:41 78.69 78.75 78.45 78.45 58.5K
09:42 78.30 78.30 78.09 78.09 25.4K
09:43 78.08 78.08 77.67 77.87 25.5K
09:44 77.77 77.85 77.62 77.62 87.6K
09:45 77.64 77.64 77.28 77.28 32.9K
09:46 77.27 77.27 76.83 76.83 44.2K
09:47 76.69 76.99 76.69 76.93 46.5K
09:48 76.96 76.96 76.70 76.71 19.4K
09:49 76.73 76.93 76.62 76.62 74.5K
09:50 76.54 76.59 76.51 76.54 22.0K
09:51 76.48 76.51 76.40 76.40 82.3K
09:52 76.75 76.87 76.62 76.63 89.2K
09:53 76.66 76.66 76.36 76.36 56.3K
09:54 76.29 76.34 75.82 75.82 85.4K
09:55 75.81 76.14 75.81 76.14 112.1K
09:56 75.98 76.02 75.90 75.90 27.8K
09:57 75.90 75.90 75.60 75.60 81.8K
09:58 75.61 75.61 75.35 75.37 34.5K
09:59 75.29 75.29 75.22 75.22 71.3K
10:00 75.39 75.48 75.34 75.48 70.5K
10:01 75.49 75.49 75.37 75.37 62.3K
10:02 75.47 75.48 75.43 75.46 38.3K
10:03 75.51 75.51 75.35 75.38 57.2K
10:04 75.36 75.45 75.35 75.35 24.8K
10:05 75.48 75.56 75.41 75.42 24.0K
10:06 75.42 75.53 75.42 75.51 11.2K
10:07 75.44 75.44 75.07 75.07 10.4K
10:08 75.07 75.11 74.94 74.99 22.6K
10:09 74.98 74.98 74.88 74.88 27.2K
10:10 74.86 74.86 74.61 74.61 20.9K
10:11 74.51 74.52 74.48 74.48 34.2K
10:12 74.48 74.70 74.48 74.70 27.4K
10:13 74.72 74.72 74.62 74.67 31.8K
10:14 74.55 74.64 74.48 74.64 23.9K
10:15 74.67 74.86 74.60 74.85 12.0K
10:16 74.80 74.96 74.80 74.91 18.4K
10:17 74.76 74.84 74.74 74.74 17.2K
10:18 74.74 74.74 74.56 74.56 20.9K
10:19 74.59 74.59 74.35 74.35 9.1K
10:20 74.22 74.35 74.22 74.28 26.6K
10:21 74.33 74.62 74.32 74.43 45.8K
10:22 74.30 74.30 74.19 74.19 59.0K
10:23 74.18 74.20 74.05 74.05 11.9K
10:24 74.24 74.24 74.11 74.12 20.3K
10:25 74.05 74.05 73.72 73.72 9.9K
10:26 73.68 73.79 73.68 73.79 30.0K
10:27 73.80 73.80 73.57 73.57 11.0K
10:28 73.46 73.46 73.28 73.29 11.0K
10:29 73.19 73.31 73.19 73.30 98.9K
10:30 73.30 73.49 73.30 73.49 34.0K
10:31 73.64 73.82 73.64 73.73 25.5K
10:32 73.64 73.82 73.64 73.82 27.5K
10:33 73.72 73.72 73.59 73.59 30.7K
10:34 73.49 73.49 73.33 73.41 30.2K
10:35 73.40 73.75 73.40 73.75 51.4K
10:36 73.80 73.87 73.76 73.76 28.2K
10:37 73.66 73.66 73.50 73.50 10.1K
10:38 73.50 73.50 73.43 73.49 40.7K
10:39 73.45 73.48 73.29 73.29 23.3K
10:40 73.29 73.29 73.13 73.18 14.7K
10:41 73.21 73.29 73.21 73.23 30.1K
10:42 73.25 73.52 73.23 73.52 25.5K
10:43 73.59 73.61 73.40 73.40 25.6K
10:44 73.41 73.48 73.35 73.48 19.0K
10:45 73.44 73.44 73.28 73.34 33.3K
10:46 73.32 73.32 73.07 73.10 23.0K
10:47 73.18 73.18 73.03 73.07 18.2K
10:48 73.07 73.07 73.02 73.07 14.8K
10:49 73.03 73.05 73.03 73.04 9.7K
10:50 73.06 73.06 72.81 72.83 28.3K
10:51 72.91 72.91 72.80 72.80 13.7K
10:52 72.85 72.94 72.85 72.88 27.2K
10:53 72.85 73.00 72.85 73.00 24.2K
10:54 72.97 73.11 72.96 73.11 17.3K
10:55 73.10 73.33 73.06 73.33 23.3K
10:56 73.32 73.48 73.24 73.48 17.3K
10:57 73.48 73.58 73.41 73.41 51.6K
10:58 73.36 73.36 73.27 73.32 38.4K
10:59 73.30 73.30 73.30 73.30 22.2K
11:00 73.30 73.30 73.04 73.04 19.7K
11:01 73.09 73.13 73.07 73.08 9.9K
11:02 73.07 73.35 73.07 73.28 13.4K
11:03 73.34 73.46 73.29 73.42 9.4K
11:04 73.40 73.42 73.24 73.24 22.1K
11:05 73.24 73.29 73.13 73.13 12.3K
11:06 73.18 73.18 72.89 72.89 17.8K
11:07 72.83 72.83 72.63 72.63 28.0K
11:08 72.63 72.63 72.40 72.40 11.3K
11:09 72.50 72.50 72.42 72.46 13.5K
11:10 72.46 72.53 72.44 72.53 13.8K
11:11 72.46 72.64 72.46 72.64 8.6K
11:12 72.63 72.68 72.63 72.68 10.0K
11:13 72.67 72.67 72.49 72.50 18.5K
11:14 72.46 72.57 72.42 72.52 21.5K
11:15 72.56 72.61 72.44 72.44 21.3K
11:16 72.44 72.60 72.44 72.49 9.7K
11:17 72.47 72.54 72.47 72.52 4.4K
11:18 72.51 72.53 72.45 72.45 14.6K
11:19 72.47 72.54 72.46 72.46 21.1K
11:20 72.38 72.42 72.38 72.42 25.7K
11:21 72.42 72.54 72.39 72.39 19.9K
11:22 72.35 72.35 72.19 72.19 13.8K
11:23 72.13 72.23 72.13 72.21 26.9K
11:24 72.29 72.29 72.18 72.26 18.0K
11:25 72.27 72.27 72.15 72.21 15.4K
11:26 72.22 72.22 72.13 72.17 29.9K
11:27 72.31 72.48 72.28 72.48 16.0K
11:28 72.52 72.79 72.52 72.79 42.5K
11:29 72.79 72.92 72.79 72.83 86.5K
11:30 72.73 72.87 72.73 72.86 39.1K
11:31 73.02 73.23 73.02 73.15 18.6K
11:32 73.15 73.16 72.92 73.11 18.1K
11:33 73.09 73.22 73.09 73.11 29.6K
11:34 73.10 73.13 73.07 73.13 46.3K
11:35 73.18 73.39 73.18 73.39 10.9K
11:36 73.46 73.47 73.37 73.47 30.6K
11:37 73.39 73.61 73.39 73.61 13.6K
11:38 73.77 74.06 73.71 74.06 26.7K
11:39 74.07 74.08 73.97 74.02 82.7K
11:40 74.04 74.11 73.88 73.93 25.6K
11:41 73.92 73.92 73.78 73.92 12.7K
11:42 73.96 74.10 73.96 74.08 14.4K
11:43 74.16 74.16 74.05 74.10 13.4K
11:44 74.09 74.11 74.04 74.04 17.1K
11:45 73.90 73.93 73.86 73.92 28.4K
11:46 73.74 73.77 73.55 73.55 12.4K
11:47 73.59 73.59 73.42 73.42 6.1K
11:48 73.53 73.53 73.41 73.48 14.9K
11:49 73.46 73.46 73.35 73.36 16.8K
11:50 73.41 73.44 73.37 73.37 18.6K
11:51 73.20 73.30 73.20 73.30 31.0K
11:52 73.39 73.39 73.39 73.39 11.0K
11:53 73.38 73.50 73.37 73.50 41.8K
11:54 73.55 73.73 73.55 73.73 67.3K
11:55 73.73 73.75 73.68 73.72 20.5K
11:56 73.80 73.84 73.74 73.74 18.6K
11:57 73.81 73.92 73.80 73.92 13.1K
11:58 74.03 74.05 73.96 74.00 6.2K
11:59 74.00 74.11 73.90 73.90 16.2K
12:00 73.80 73.80 73.64 73.68 14.2K
12:01 73.73 73.89 73.73 73.84 8.6K
12:02 73.91 73.91 73.83 73.85 6.4K
12:03 73.85 73.88 73.84 73.84 6.9K
12:04 73.87 73.90 73.81 73.90 17.3K
12:05 73.90 73.90 73.79 73.88 9.3K
12:06 73.87 73.96 73.87 73.96 2.1K
12:07 73.96 73.98 73.95 73.98 4.6K
12:08 73.91 73.91 73.88 73.89 15.6K
12:09 73.88 73.92 73.88 73.90 9.0K
12:10 73.77 73.77 73.73 73.73 11.6K
12:11 73.76 73.77 73.68 73.72 9.9K
12:12 73.74 73.74 73.73 73.74 4.6K
12:13 73.82 73.84 73.82 73.84 9.2K
12:14 73.84 73.90 73.84 73.85 9.5K
12:15 73.87 73.87 73.74 73.75 11.8K
12:16 73.84 73.86 73.77 73.77 8.1K
12:17 73.84 73.87 73.79 73.82 10.8K
12:18 73.82 73.84 73.79 73.84 9.1K
12:19 73.87 73.89 73.84 73.89 9.0K
12:20 73.90 73.90 73.86 73.86 7.5K
12:21 73.79 73.79 73.75 73.76 9.3K
12:22 73.81 73.89 73.81 73.88 7.7K
12:23 73.92 73.95 73.90 73.93 10.0K
12:24 73.94 74.06 73.94 74.00 10.4K
12:25 74.01 74.24 73.99 74.19 19.2K
12:26 74.19 74.19 74.07 74.07 56.4K
12:27 74.11 74.21 74.11 74.12 57.1K
12:28 74.12 74.28 74.12 74.24 8.1K
12:29 74.27 74.45 74.27 74.45 8.8K
12:30 74.42 74.46 74.36 74.36 8.2K
12:31 74.46 74.46 74.18 74.18 15.0K
12:32 74.10 74.15 74.10 74.15 23.5K
12:33 74.19 74.30 74.19 74.30 8.7K
12:34 74.30 74.30 74.17 74.19 6.5K
12:35 74.29 74.30 74.28 74.30 43.1K
12:36 74.30 74.30 74.24 74.24 75.4K
12:37 74.23 74.28 74.20 74.24 22.2K
12:38 74.23 74.26 74.23 74.23 4.6K
12:39 74.31 74.35 74.31 74.33 13.7K
12:40 74.29 74.30 74.25 74.25 60.2K
12:41 74.25 74.28 74.19 74.23 26.5K
12:42 74.27 74.40 74.27 74.40 12.6K
12:43 74.41 74.50 74.41 74.50 32.9K
12:44 74.58 74.65 74.58 74.65 50.0K
12:45 74.62 74.62 74.39 74.42 55.3K
12:46 74.20 74.35 74.20 74.35 31.6K
12:47 74.39 74.39 74.15 74.15 13.6K
12:48 74.15 74.17 74.02 74.02 15.7K
12:49 74.01 74.15 73.98 74.15 17.8K
12:50 74.13 74.13 74.09 74.09 10.0K
12:51 74.03 74.03 73.76 73.81 44.4K
12:52 73.81 73.81 73.57 73.57 19.9K
12:53 73.64 73.70 73.64 73.70 13.9K
12:54 73.61 73.64 73.50 73.50 12.6K
12:55 73.53 73.58 73.39 73.44 165.3K
12:56 73.37 73.47 73.37 73.47 16.2K
12:57 73.47 73.47 73.36 73.36 95.7K
12:58 73.28 73.30 73.22 73.22 91.2K
12:59 73.26 73.29 73.18 73.18 25.7K
13:00 73.18 73.18 73.15 73.16 84.5K
13:01 73.10 73.34 73.10 73.34 26.9K
13:02 73.43 73.48 73.36 73.48 12.4K
13:03 73.46 73.46 73.27 73.36 12.7K
13:04 73.38 73.39 73.32 73.35 7.4K
13:05 73.35 73.70 73.35 73.70 34.7K
13:06 73.71 73.74 73.71 73.74 10.6K
13:07 73.75 73.85 73.74 73.85 8.5K
13:08 73.87 73.90 73.82 73.82 12.3K
13:09 73.88 73.88 73.69 73.69 23.1K
13:10 73.68 73.74 73.68 73.74 12.2K
13:11 73.74 73.74 73.65 73.65 16.1K
13:12 73.57 73.68 73.57 73.66 110.2K
13:13 73.71 73.80 73.71 73.76 14.8K
13:14 73.85 73.85 73.82 73.82 15.5K
13:15 73.83 73.91 73.83 73.91 9.6K
13:16 73.89 73.93 73.89 73.91 10.2K
13:17 73.89 73.99 73.88 73.96 15.1K
13:18 73.98 74.19 73.98 74.19 15.6K
13:19 74.26 74.26 74.22 74.22 25.1K
13:20 74.10 74.14 74.04 74.14 17.5K
13:21 74.21 74.21 74.11 74.11 20.1K
13:22 74.11 74.11 74.06 74.10 14.3K
13:23 74.09 74.09 74.04 74.04 9.6K
13:24 73.99 74.19 73.99 74.19 12.9K
13:25 74.14 74.24 74.14 74.24 12.1K
13:26 74.19 74.19 73.90 74.12 62.6K
13:27 74.19 74.20 74.14 74.14 12.9K
13:28 74.11 74.11 73.99 74.04 14.8K
13:29 74.10 74.19 74.08 74.19 8.5K
13:30 74.20 74.34 74.20 74.23 14.7K
13:31 74.30 74.35 74.17 74.24 12.3K
13:32 74.21 74.21 74.13 74.13 3.9K
13:33 74.12 74.16 74.07 74.16 11.7K
13:34 74.19 74.33 74.19 74.24 16.0K
13:35 74.24 74.40 74.24 74.40 8.6K
13:36 74.51 74.54 74.50 74.51 6.8K
13:37 74.57 74.57 74.44 74.44 13.2K
13:38 74.53 74.59 74.53 74.59 10.1K
13:39 74.60 74.60 74.49 74.55 10.0K
13:40 74.59 74.59 74.47 74.48 33.5K
13:41 74.49 74.54 74.49 74.54 4.6K
13:42 74.54 74.63 74.54 74.61 185.4K
13:43 74.60 74.60 74.54 74.58 11.9K
13:44 74.60 74.68 74.58 74.62 14.4K
13:45 74.65 74.70 74.65 74.70 35.7K
13:46 74.76 74.76 74.64 74.64 438.8K
13:47 74.60 74.67 74.60 74.67 11.7K
13:48 74.63 74.67 74.63 74.64 15.7K
13:49 74.62 74.64 74.62 74.64 15.8K
13:50 74.65 74.83 74.65 74.79 208.4K
13:51 74.79 74.80 74.67 74.67 11.7K
13:52 74.65 74.73 74.65 74.69 12.1K
13:53 74.70 74.78 74.70 74.73 14.1K
13:54 74.71 74.72 74.65 74.72 9.7K
13:55 74.72 74.86 74.72 74.85 10.2K
13:56 74.83 74.83 74.71 74.71 203.1K
13:57 74.68 74.88 74.68 74.88 88.7K
13:58 74.89 74.89 74.81 74.81 166.8K
13:59 74.78 74.86 74.78 74.79 191.7K
14:00 74.79 74.79 74.70 74.70 46.1K
14:01 74.72 74.75 74.71 74.71 16.0K
14:02 74.71 74.71 74.64 74.66 10.4K
14:03 74.66 74.66 74.59 74.61 6.9K
14:04 74.58 74.58 74.51 74.51 16.5K
14:05 74.51 74.51 74.39 74.39 16.0K
14:06 74.42 74.43 74.34 74.34 18.9K
14:07 74.31 74.38 74.31 74.36 16.4K
14:08 74.35 74.40 74.35 74.39 16.1K
14:09 74.39 74.40 74.35 74.40 19.1K
14:10 74.42 74.57 74.40 74.57 16.0K
14:11 74.55 74.55 74.40 74.40 20.4K
14:12 74.36 74.39 74.35 74.36 0.0K
14:13 74.33 74.36 74.33 74.34 9.6K
14:14 74.34 74.35 74.32 74.33 15.6K
14:15 74.33 74.33 74.10 74.23 23.5K
14:16 74.30 74.32 74.30 74.31 35.4K
14:17 74.31 74.31 74.29 74.29 4.3K
14:18 74.29 74.29 74.17 74.17 21.9K
14:19 74.10 74.12 74.10 74.10 10.8K
14:20 74.09 74.09 73.72 73.72 42.8K
14:21 73.84 73.91 73.78 73.91 30.8K
14:22 73.95 73.99 73.94 73.98 14.5K
14:23 73.99 74.01 73.99 74.00 7.3K
14:24 74.00 74.00 73.97 73.99 0.0K
14:25 74.02 74.02 73.98 74.00 36.0K
14:26 73.97 73.99 73.93 73.93 9.1K
14:27 73.89 73.89 73.50 73.50 20.4K
14:28 73.56 73.56 73.50 73.51 16.0K
14:29 73.49 73.49 73.47 73.47 10.0K
14:30 73.47 73.47 73.44 73.44 7.3K
14:31 73.48 73.48 73.28 73.28 24.8K
14:32 73.20 73.25 73.08 73.08 20.7K
14:33 73.14 73.16 73.11 73.16 12.0K
14:34 73.26 73.39 73.26 73.31 30.9K
14:35 73.26 73.26 73.09 73.09 7.2K
14:36 73.13 73.13 73.02 73.09 27.8K
14:37 73.08 73.12 73.04 73.07 3.6K
14:38 73.16 73.21 73.13 73.21 18.2K
14:39 73.15 73.18 73.15 73.18 4.7K
14:40 73.20 73.27 73.19 73.27 19.9K
14:41 73.19 73.23 73.19 73.20 24.6K
14:42 73.13 73.24 73.04 73.22 26.7K
14:43 73.23 73.23 73.17 73.17 5.5K
14:44 73.09 73.40 73.09 73.28 18.0K
14:45 73.32 73.34 73.30 73.30 13.4K
14:46 73.31 73.31 73.19 73.19 10.3K
14:47 73.19 73.24 73.19 73.20 12.2K
14:48 73.20 73.27 73.20 73.23 24.1K
14:49 73.18 73.28 73.18 73.28 19.9K
14:50 73.30 73.36 73.21 73.21 17.9K
14:51 73.20 73.31 73.20 73.24 11.3K
14:52 73.24 73.34 73.22 73.33 7.4K
14:53 73.35 73.52 73.29 73.52 30.1K
14:54 73.57 73.70 73.57 73.70 5.4K
14:55 73.72 73.72 73.46 73.55 24.2K
14:56 73.55 73.55 73.47 73.47 13.5K
14:57 73.38 73.38 73.27 73.27 150.2K
14:58 73.32 73.37 73.29 73.33 12.7K
14:59 73.38 73.44 73.37 73.44 12.7K
15:00 73.43 73.57 73.43 73.57 83.5K
15:01 73.51 73.53 73.48 73.53 20.4K
15:02 73.53 73.61 73.53 73.59 7.6K
15:03 73.62 73.76 73.62 73.76 7.2K
15:04 73.77 73.77 73.69 73.69 16.5K
15:05 73.67 73.67 73.60 73.67 9.8K
15:06 73.66 73.82 73.66 73.82 31.2K
15:07 73.86 73.97 73.84 73.97 12.2K
15:08 73.91 73.95 73.77 73.78 18.4K
15:09 73.77 73.77 73.72 73.72 10.0K
15:10 73.71 73.71 73.60 73.60 20.0K
15:11 73.55 73.55 73.45 73.45 28.7K
15:12 73.44 73.44 73.40 73.43 14.2K
15:13 73.42 73.42 73.38 73.38 17.0K
15:14 73.38 73.40 73.37 73.38 15.8K
15:15 73.34 73.34 73.18 73.18 24.4K
15:16 73.17 73.17 73.05 73.14 32.6K
15:17 73.10 73.11 72.96 72.96 16.6K
15:18 72.94 72.94 72.82 72.88 23.0K
15:19 72.84 72.84 72.79 72.79 20.4K
15:20 72.87 72.99 72.86 72.95 46.4K
15:21 72.95 72.98 72.81 72.81 45.6K
15:22 72.81 72.81 72.74 72.74 9.6K
15:23 72.75 72.75 72.55 72.55 16.1K
15:24 72.55 72.64 72.53 72.64 42.1K
15:25 72.62 72.74 72.62 72.70 34.6K
15:26 72.65 72.65 72.53 72.53 12.3K
15:27 72.54 72.64 72.51 72.64 80.8K
15:28 72.61 72.62 72.55 72.55 80.1K
15:29 72.50 72.57 72.49 72.57 42.4K
15:30 72.77 72.77 72.74 72.76 63.9K
15:31 72.86 72.87 72.74 72.74 61.0K
15:32 72.76 72.90 72.76 72.82 31.2K
15:33 72.83 72.98 72.83 72.91 35.8K
15:34 72.85 72.96 72.85 72.91 76.3K
15:35 72.85 72.85 72.51 72.51 28.8K
15:36 72.41 72.41 72.16 72.19 98.0K
15:37 72.15 72.45 72.15 72.45 58.5K
15:38 72.42 72.51 72.41 72.41 53.3K
15:39 72.45 72.45 72.40 72.40 56.0K
15:40 72.37 72.40 72.22 72.40 55.2K
15:41 72.38 72.38 72.32 72.34 38.3K
15:42 72.42 72.47 72.33 72.33 42.3K
15:43 72.29 72.29 72.21 72.24 45.8K
15:44 72.24 72.31 72.23 72.27 27.5K
15:45 72.27 72.30 72.24 72.25 26.9K
15:46 72.23 72.25 72.17 72.17 18.0K
15:47 72.15 72.15 72.07 72.07 13.8K
15:48 72.07 72.07 72.00 72.00 14.4K
15:49 72.01 72.01 71.93 71.93 47.9K
15:50 71.93 71.93 71.88 71.88 30.0K
15:51 71.87 72.00 71.87 72.00 136.0K
15:52 72.00 72.10 72.00 72.04 101.4K
15:53 72.03 72.03 71.94 71.94 56.9K
15:54 71.95 71.95 71.91 71.91 46.9K
15:55 71.80 71.95 71.59 71.95 128.0K
15:56 71.95 71.95 71.50 71.50 116.7K
15:57 71.51 71.57 71.47 71.47 97.6K
15:58 71.45 71.46 71.31 71.33 105.9K
15:59 71.35 71.60 71.35 71.60 117.9K
16:00 71.60 72.00 71.00 71.53 954.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available