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 68.66 71.90 66.00 67.76 72.8K
09:32 67.79 68.23 67.79 68.13 25.4K
09:33 68.13 68.13 67.51 67.76 26.3K
09:34 67.77 68.08 67.77 67.95 45.8K
09:35 67.95 67.98 67.71 67.71 27.8K
09:36 67.71 67.71 67.58 67.58 9.7K
09:37 67.59 67.66 67.49 67.57 30.8K
09:38 67.57 67.57 67.14 67.14 16.0K
09:39 67.04 67.55 67.04 67.55 25.8K
09:40 67.34 67.62 67.32 67.62 26.3K
09:41 67.38 67.46 67.03 67.03 22.0K
09:42 66.91 67.19 66.91 67.06 43.0K
09:43 67.01 67.01 66.57 66.57 34.1K
09:44 66.57 66.89 66.57 66.70 39.7K
09:45 66.75 66.76 66.53 66.56 72.1K
09:46 66.53 66.53 66.49 66.53 40.6K
09:47 66.53 66.56 66.36 66.48 28.9K
09:48 66.57 66.70 66.57 66.66 26.2K
09:49 66.52 66.74 66.52 66.74 18.0K
09:50 66.71 66.71 66.41 66.41 25.5K
09:51 66.41 66.59 66.41 66.59 89.3K
09:52 66.53 66.54 66.23 66.23 17.3K
09:53 66.23 66.58 66.20 66.58 18.8K
09:54 66.58 66.74 66.58 66.71 20.8K
09:55 66.71 66.71 66.25 66.25 8.6K
09:56 66.25 66.43 66.25 66.25 8.7K
09:57 66.20 66.46 66.20 66.46 21.8K
09:58 66.39 66.64 66.39 66.64 15.3K
09:59 66.72 67.00 66.72 66.91 18.9K
10:00 67.03 67.03 66.92 66.93 17.0K
10:01 66.96 67.58 66.96 67.58 34.0K
10:02 67.53 67.80 67.53 67.80 22.5K
10:03 67.65 67.89 67.65 67.73 24.4K
10:04 67.63 67.63 67.23 67.36 14.2K
10:05 67.20 67.43 67.20 67.41 11.0K
10:06 67.31 67.41 67.06 67.06 13.6K
10:07 67.08 67.08 66.91 66.94 7.1K
10:08 66.88 66.91 66.65 66.65 17.1K
10:09 66.70 66.72 66.60 66.60 18.9K
10:10 66.51 66.51 66.35 66.45 14.1K
10:11 66.44 66.44 66.30 66.33 19.2K
10:12 66.22 66.22 66.18 66.20 27.9K
10:13 66.20 66.20 65.94 65.97 20.7K
10:14 66.00 66.00 65.84 65.88 18.1K
10:15 65.93 66.07 65.93 66.03 15.6K
10:16 65.98 65.98 65.70 65.70 28.7K
10:17 65.63 66.04 65.63 65.96 129.0K
10:18 66.02 66.19 66.00 66.00 17.4K
10:19 66.01 66.01 65.99 65.99 8.4K
10:20 65.98 66.12 65.98 66.12 18.7K
10:21 66.15 66.18 66.04 66.18 13.3K
10:22 66.19 66.41 66.19 66.41 18.7K
10:23 66.35 66.37 66.30 66.34 14.0K
10:24 66.34 66.34 66.05 66.05 10.8K
10:25 65.98 65.98 65.86 65.90 13.5K
10:26 65.91 65.99 65.86 65.99 45.8K
10:27 66.03 66.05 65.98 65.99 17.2K
10:28 65.92 65.92 65.79 65.86 28.7K
10:29 65.95 65.95 65.94 65.94 17.9K
10:30 65.94 65.99 65.93 65.99 55.4K
10:31 66.10 66.13 65.74 65.76 42.8K
10:32 65.61 65.61 65.48 65.48 30.2K
10:33 65.51 65.78 65.49 65.78 61.4K
10:34 65.72 65.73 65.63 65.68 55.2K
10:35 65.59 65.61 65.55 65.58 38.3K
10:36 65.58 65.60 65.53 65.60 16.5K
10:37 65.57 65.57 65.46 65.52 40.3K
10:38 65.38 65.58 65.26 65.58 96.4K
10:39 65.63 65.64 65.49 65.50 53.3K
10:40 65.48 65.62 65.45 65.57 46.9K
10:41 65.57 65.57 65.26 65.27 49.5K
10:42 65.22 65.33 65.20 65.24 31.1K
10:43 65.32 65.36 65.30 65.36 16.4K
10:44 65.31 65.31 65.02 65.02 31.3K
10:45 65.02 65.16 64.87 64.89 30.4K
10:46 64.79 64.84 64.71 64.71 13.8K
10:47 64.60 64.60 64.45 64.58 31.5K
10:48 64.65 64.71 64.51 64.51 37.5K
10:49 64.51 64.73 64.51 64.71 11.6K
10:50 64.70 64.70 64.55 64.55 31.8K
10:51 64.48 64.48 64.08 64.08 71.4K
10:52 64.08 64.11 64.01 64.05 48.6K
10:53 64.18 64.38 64.18 64.38 42.9K
10:54 64.52 64.85 64.51 64.85 13.2K
10:55 64.99 64.99 64.74 64.74 18.0K
10:56 64.69 64.77 64.57 64.57 26.5K
10:57 64.52 64.62 64.52 64.58 30.3K
10:58 64.78 64.81 64.76 64.81 35.1K
10:59 64.80 64.87 64.80 64.81 58.3K
11:00 64.63 64.67 64.44 64.67 62.0K
11:01 64.64 64.81 64.64 64.79 13.6K
11:02 64.72 65.14 64.69 65.14 30.0K
11:03 65.14 65.30 65.08 65.30 43.9K
11:04 65.31 65.73 65.31 65.68 28.2K
11:05 65.66 65.97 65.66 65.97 21.8K
11:06 65.95 65.95 65.75 65.75 48.8K
11:07 65.95 65.95 65.52 65.68 66.2K
11:08 65.76 65.85 65.68 65.68 95.2K
11:09 65.68 66.09 65.68 66.01 26.5K
11:10 66.00 66.19 65.91 66.19 35.0K
11:11 66.30 66.38 66.22 66.28 27.9K
11:12 66.21 66.79 66.21 66.66 9.5K
11:13 66.80 66.88 66.76 66.88 29.6K
11:14 66.82 66.92 66.72 66.92 17.0K
11:15 66.92 66.94 66.84 66.94 17.4K
11:16 66.94 67.06 66.92 66.94 28.2K
11:17 66.96 67.11 66.84 66.84 9.5K
11:18 66.85 67.12 66.85 67.12 10.6K
11:19 67.16 67.30 67.16 67.30 26.8K
11:20 67.27 67.41 67.22 67.41 9.3K
11:21 67.34 67.64 67.34 67.64 30.6K
11:22 67.68 68.07 67.68 68.07 19.1K
11:23 67.98 67.98 67.78 67.85 46.0K
11:24 67.68 67.79 67.68 67.69 10.5K
11:25 67.67 67.70 67.49 67.70 17.0K
11:26 67.53 67.53 67.18 67.20 16.8K
11:27 67.18 67.18 66.76 66.76 12.4K
11:28 66.80 66.92 66.72 66.72 9.1K
11:29 66.63 66.71 66.57 66.58 8.2K
11:30 66.53 66.53 66.30 66.34 10.1K
11:31 66.46 66.64 66.44 66.60 17.1K
11:32 66.56 66.66 66.50 66.66 9.8K
11:33 66.44 66.47 66.27 66.27 11.2K
11:34 66.28 66.32 66.17 66.26 13.9K
11:35 66.24 66.24 66.10 66.10 4.3K
11:36 66.21 66.21 66.10 66.15 9.9K
11:37 66.14 66.18 65.95 65.95 26.0K
11:38 65.98 65.98 65.88 65.90 140.6K
11:39 66.00 66.27 65.97 66.27 8.6K
11:40 66.14 66.19 65.97 65.97 8.0K
11:41 66.08 66.17 66.08 66.17 8.7K
11:42 66.18 66.23 66.09 66.09 16.4K
11:43 66.10 66.10 66.03 66.10 32.3K
11:44 66.14 66.20 66.04 66.10 7.3K
11:45 66.11 66.24 66.09 66.20 8.4K
11:46 66.09 66.09 65.71 65.71 41.2K
11:47 65.87 65.98 65.82 65.92 5.4K
11:48 65.92 66.22 65.92 66.22 8.1K
11:49 66.27 66.27 66.03 66.03 37.3K
11:50 66.12 66.23 66.12 66.16 8.8K
11:51 66.16 66.16 66.07 66.07 5.0K
11:52 66.05 66.32 66.05 66.19 49.7K
11:53 65.90 65.91 65.89 65.89 12.3K
11:54 65.76 65.79 65.71 65.71 11.8K
11:55 65.59 65.84 65.59 65.84 14.1K
11:56 66.06 66.07 65.97 66.07 30.6K
11:57 66.13 66.13 65.95 65.95 6.9K
11:58 65.95 66.15 65.95 66.12 6.6K
11:59 66.06 66.06 65.90 65.92 11.8K
12:00 65.97 66.01 65.91 65.91 10.7K
12:01 65.91 65.97 65.91 65.97 7.4K
12:02 65.91 66.06 65.91 66.01 10.4K
12:03 66.01 66.01 65.93 65.93 7.0K
12:04 65.98 66.08 65.98 66.08 25.7K
12:05 66.03 66.03 65.99 65.99 7.1K
12:06 66.04 66.09 65.84 66.09 10.9K
12:07 66.18 66.20 66.18 66.18 3.4K
12:08 66.20 66.25 66.20 66.21 4.1K
12:09 66.02 66.08 65.98 66.05 10.3K
12:10 66.05 66.05 65.99 65.99 3.2K
12:11 66.00 66.40 66.00 66.34 10.4K
12:12 66.23 66.29 66.19 66.29 4.5K
12:13 66.29 66.29 66.20 66.20 3.1K
12:14 66.20 66.20 66.12 66.20 17.1K
12:15 66.28 66.30 66.23 66.23 6.3K
12:16 66.30 66.30 66.14 66.14 8.5K
12:17 66.05 66.05 65.82 65.82 14.0K
12:18 65.82 65.82 65.66 65.70 5.1K
12:19 65.68 65.69 65.56 65.61 9.9K
12:20 65.55 65.55 65.48 65.48 7.8K
12:21 65.48 65.56 65.37 65.37 4.4K
12:22 65.40 65.60 65.40 65.60 7.5K
12:23 65.60 65.60 65.48 65.56 7.0K
12:24 65.52 65.52 65.45 65.47 14.2K
12:25 65.45 65.47 65.34 65.34 15.4K
12:26 65.41 65.49 65.41 65.43 8.0K
12:27 65.47 65.47 65.27 65.30 17.6K
12:28 65.27 65.39 65.27 65.32 12.6K
12:29 65.32 65.35 65.28 65.35 16.4K
12:30 65.41 65.41 65.39 65.39 7.3K
12:31 65.39 65.43 65.39 65.41 6.3K
12:32 65.39 65.39 65.28 65.33 15.1K
12:33 65.29 65.38 65.29 65.31 7.5K
12:34 65.30 65.47 65.30 65.42 6.4K
12:35 65.43 65.53 65.43 65.53 4.4K
12:36 65.53 65.55 65.45 65.54 7.0K
12:37 65.61 65.72 65.61 65.72 12.9K
12:38 65.73 65.85 65.73 65.74 7.5K
12:39 65.74 65.84 65.74 65.75 45.8K
12:40 65.82 66.00 65.82 65.97 49.4K
12:41 65.97 66.00 65.81 65.81 16.9K
12:42 65.81 65.91 65.81 65.89 4.1K
12:43 65.89 65.96 65.84 65.84 3.2K
12:44 65.87 65.87 65.83 65.83 5.4K
12:45 65.83 65.83 65.68 65.68 6.1K
12:46 65.68 65.68 65.42 65.53 10.9K
12:47 65.52 65.52 65.39 65.47 1.8K
12:48 65.32 65.46 65.26 65.40 13.0K
12:49 65.40 65.57 65.40 65.57 5.4K
12:50 65.58 65.62 65.56 65.62 12.9K
12:51 65.59 65.61 65.59 65.61 7.5K
12:52 65.45 65.55 65.42 65.55 30.4K
12:53 65.64 65.74 65.64 65.71 5.9K
12:54 65.55 65.55 65.39 65.39 18.2K
12:55 65.44 65.49 65.39 65.39 17.3K
12:56 65.45 65.50 65.41 65.50 19.0K
12:57 65.44 65.56 65.44 65.56 20.4K
12:58 65.61 65.78 65.61 65.78 5.5K
12:59 65.78 65.87 65.78 65.87 4.3K
13:00 65.86 65.86 65.83 65.83 11.2K
13:01 65.87 65.97 65.82 65.97 5.0K
13:02 65.95 66.00 65.84 66.00 10.1K
13:03 65.97 66.17 65.97 66.17 22.9K
13:04 66.16 66.16 65.94 65.94 28.0K
13:05 66.00 66.00 65.96 65.96 11.3K
13:06 65.91 66.03 65.91 66.03 62.8K
13:07 66.03 66.03 65.90 65.92 12.9K
13:08 65.92 66.00 65.92 66.00 4.5K
13:09 66.06 66.16 66.04 66.16 7.4K
13:10 66.11 66.11 65.99 65.99 8.0K
13:11 65.99 66.00 65.93 65.93 7.3K
13:12 65.90 65.90 65.79 65.84 4.7K
13:13 65.84 65.92 65.82 65.82 7.0K
13:14 65.82 65.82 65.75 65.80 2.8K
13:15 65.73 65.73 65.57 65.57 12.4K
13:16 65.48 65.48 65.39 65.40 2.8K
13:17 65.38 65.41 65.34 65.36 6.7K
13:18 65.40 65.40 65.38 65.39 5.5K
13:19 65.39 65.39 65.25 65.26 9.1K
13:20 65.40 65.40 65.35 65.38 30.4K
13:21 65.44 65.44 65.41 65.41 5.6K
13:22 65.41 65.41 65.34 65.37 38.0K
13:23 65.42 65.48 65.41 65.44 26.4K
13:24 65.41 65.45 65.39 65.45 37.0K
13:25 65.40 65.42 65.35 65.35 13.8K
13:26 65.34 65.40 65.34 65.39 22.1K
13:27 65.44 65.47 65.43 65.47 36.8K
13:28 65.48 65.52 65.45 65.49 19.1K
13:29 65.49 65.49 65.39 65.39 29.0K
13:30 65.51 65.58 65.51 65.53 12.6K
13:31 65.36 65.39 65.20 65.20 18.4K
13:32 65.20 65.20 64.97 65.04 18.6K
13:33 65.07 65.47 65.07 65.47 17.3K
13:34 65.36 65.42 65.31 65.42 14.2K
13:35 65.42 65.49 65.35 65.42 13.2K
13:36 65.45 65.74 65.45 65.74 5.9K
13:37 65.78 66.00 65.78 66.00 19.0K
13:38 66.01 66.01 65.92 65.98 22.1K
13:39 66.04 66.15 66.04 66.09 19.6K
13:40 66.05 66.08 66.02 66.02 23.5K
13:41 66.04 66.05 65.92 66.01 19.7K
13:42 65.95 66.00 65.95 65.99 7.2K
13:43 65.99 66.07 65.98 66.07 9.8K
13:44 66.00 66.06 65.89 66.06 31.8K
13:45 66.01 66.01 65.78 65.78 10.4K
13:46 65.82 65.82 65.79 65.79 14.0K
13:47 65.83 65.87 65.83 65.87 26.2K
13:48 65.89 65.89 65.84 65.86 27.6K
13:49 65.86 66.04 65.85 66.04 20.0K
13:50 66.11 66.14 66.04 66.07 25.4K
13:51 66.07 66.08 65.84 65.88 12.8K
13:52 65.84 66.01 65.84 66.01 25.1K
13:53 66.01 66.03 66.00 66.00 14.9K
13:54 65.94 66.08 65.94 66.08 29.1K
13:55 66.06 66.06 65.98 66.02 13.9K
13:56 66.00 66.14 65.95 66.09 29.9K
13:57 66.09 66.26 66.09 66.25 10.7K
13:58 66.24 66.25 66.21 66.21 14.9K
13:59 66.21 66.48 66.21 66.46 11.4K
14:00 66.47 66.47 66.28 66.38 9.7K
14:01 66.52 66.64 66.52 66.61 24.3K
14:02 66.58 66.58 66.49 66.50 28.5K
14:03 66.49 66.76 66.49 66.73 37.3K
14:04 66.73 66.79 66.63 66.63 9.9K
14:05 66.69 66.69 66.49 66.49 7.9K
14:06 66.50 66.50 66.38 66.38 7.6K
14:07 66.39 66.85 66.39 66.85 13.8K
14:08 66.79 66.79 66.65 66.70 30.1K
14:09 66.60 66.70 66.60 66.70 10.0K
14:10 66.74 66.85 66.69 66.85 9.6K
14:11 66.81 66.81 66.72 66.80 11.5K
14:12 66.91 66.98 66.76 66.76 16.7K
14:13 66.81 66.82 66.74 66.74 31.9K
14:14 66.69 66.69 66.48 66.57 33.7K
14:15 66.50 66.62 66.31 66.31 17.8K
14:16 66.25 66.34 66.25 66.33 12.7K
14:17 66.40 66.40 66.06 66.06 29.6K
14:18 66.09 66.14 66.09 66.11 13.3K
14:19 66.01 66.32 66.01 66.32 16.7K
14:20 66.32 66.32 66.09 66.09 15.1K
14:21 66.06 66.06 65.97 65.99 56.5K
14:22 65.98 66.06 65.92 65.92 14.4K
14:23 65.92 66.01 65.91 66.01 36.6K
14:24 66.08 66.16 66.05 66.16 12.5K
14:25 66.05 66.08 65.89 65.89 39.9K
14:26 65.91 65.91 65.89 65.90 22.3K
14:27 65.89 65.89 65.56 65.60 37.9K
14:28 65.57 65.70 65.57 65.70 14.4K
14:29 65.70 65.82 65.70 65.81 11.9K
14:30 65.81 65.86 65.77 65.81 17.0K
14:31 65.79 65.89 65.79 65.89 19.2K
14:32 65.90 66.03 65.90 66.03 26.6K
14:33 65.98 66.04 65.94 66.04 9.6K
14:34 66.15 66.30 66.15 66.28 6.9K
14:35 66.29 66.30 66.20 66.20 13.6K
14:36 66.05 66.18 66.04 66.14 20.9K
14:37 66.10 66.10 65.87 65.87 17.0K
14:38 65.87 65.92 65.85 65.85 6.3K
14:39 65.89 65.89 65.85 65.87 13.3K
14:40 66.01 66.10 66.01 66.01 13.8K
14:41 66.03 66.03 65.90 65.90 14.7K
14:42 65.80 65.84 65.80 65.84 10.1K
14:43 65.68 65.68 65.53 65.53 15.9K
14:44 65.53 65.53 65.30 65.30 11.5K
14:45 65.21 65.27 65.21 65.27 10.5K
14:46 65.30 65.46 65.27 65.46 17.5K
14:47 65.47 65.52 65.36 65.52 15.5K
14:48 65.58 65.83 65.58 65.83 12.4K
14:49 65.85 65.90 65.83 65.90 15.6K
14:50 65.85 66.03 65.85 65.96 11.8K
14:51 65.91 65.91 65.79 65.90 24.8K
14:52 65.90 65.94 65.90 65.94 7.4K
14:53 65.95 66.15 65.95 66.12 10.7K
14:54 66.08 66.14 65.98 65.98 13.9K
14:55 65.95 66.15 65.95 66.15 11.9K
14:56 66.06 66.09 65.93 65.93 18.1K
14:57 65.91 66.08 65.91 66.01 7.4K
14:58 66.01 66.01 65.83 65.83 10.4K
14:59 65.83 65.83 65.66 65.66 6.4K
15:00 65.62 65.78 65.61 65.78 11.4K
15:01 65.82 65.87 65.81 65.81 11.8K
15:02 65.77 65.77 65.62 65.62 17.2K
15:03 65.59 65.59 65.44 65.44 14.7K
15:04 65.44 65.44 65.42 65.44 7.6K
15:05 65.48 65.60 65.48 65.60 20.1K
15:06 65.56 65.56 65.50 65.51 19.5K
15:07 65.50 65.57 65.50 65.56 12.5K
15:08 65.59 65.72 65.59 65.66 14.3K
15:09 65.72 65.85 65.67 65.67 22.5K
15:10 65.73 65.87 65.73 65.87 7.1K
15:11 65.90 65.90 65.84 65.90 6.6K
15:12 65.96 66.08 65.95 65.99 9.1K
15:13 66.03 66.21 66.03 66.21 6.0K
15:14 66.21 66.30 66.20 66.30 10.8K
15:15 66.27 66.59 66.27 66.54 8.6K
15:16 66.53 66.67 66.49 66.67 12.0K
15:17 66.72 66.72 66.63 66.63 11.7K
15:18 66.66 66.70 66.47 66.47 24.0K
15:19 66.47 66.47 66.26 66.26 10.4K
15:20 66.26 66.38 66.26 66.36 35.1K
15:21 66.30 66.64 66.30 66.63 21.1K
15:22 66.49 66.71 66.49 66.71 14.4K
15:23 66.64 66.74 66.59 66.74 14.8K
15:24 66.78 66.85 66.69 66.69 15.0K
15:25 66.67 66.87 66.67 66.87 14.4K
15:26 66.84 67.02 66.84 67.02 25.1K
15:27 67.00 67.08 66.89 66.89 20.7K
15:28 66.89 66.96 66.73 66.96 17.1K
15:29 66.95 66.95 66.85 66.85 14.5K
15:30 66.86 66.90 66.81 66.81 14.2K
15:31 66.82 66.99 66.82 66.99 15.7K
15:32 66.95 66.99 66.92 66.92 30.6K
15:33 66.99 67.12 66.99 67.12 14.0K
15:34 67.15 67.35 67.15 67.28 12.8K
15:35 67.25 67.31 67.19 67.31 23.4K
15:36 67.32 67.50 67.32 67.44 13.5K
15:37 67.43 67.51 67.36 67.36 24.6K
15:38 67.30 67.30 67.10 67.26 16.6K
15:39 67.28 67.46 67.28 67.36 14.8K
15:40 67.36 67.36 67.19 67.23 14.9K
15:41 67.23 67.28 67.21 67.26 15.8K
15:42 67.21 67.21 67.04 67.05 20.2K
15:43 67.08 67.13 67.07 67.12 35.4K
15:44 67.14 67.14 66.98 67.05 30.7K
15:45 67.05 67.22 67.00 67.16 20.0K
15:46 67.16 67.39 67.16 67.39 23.3K
15:47 67.36 67.36 67.11 67.11 22.9K
15:48 67.09 67.09 66.94 66.94 21.9K
15:49 66.93 66.93 66.70 66.78 43.0K
15:50 66.73 66.76 66.73 66.75 31.3K
15:51 66.67 66.73 66.51 66.73 48.8K
15:52 66.64 66.64 66.52 66.52 47.9K
15:53 66.54 66.66 66.54 66.60 61.2K
15:54 66.56 66.56 66.46 66.48 56.4K
15:55 66.46 66.54 66.37 66.54 74.0K
15:56 66.49 66.64 66.38 66.42 95.0K
15:57 66.44 66.44 66.40 66.43 73.8K
15:58 66.42 66.42 66.27 66.27 70.5K
15:59 66.33 66.65 66.33 66.65 117.4K
16:00 66.69 66.91 66.30 66.73 814.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available