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 65.00 65.50 62.98 64.93 79.8K
09:32 65.18 65.47 65.18 65.31 21.3K
09:33 65.48 65.52 64.70 64.70 11.7K
09:34 64.70 64.86 64.70 64.86 4.5K
09:35 64.86 64.87 64.52 64.55 3.8K
09:36 64.72 64.93 64.72 64.88 2.5K
09:37 64.72 64.72 64.55 64.64 10.5K
09:38 64.71 64.71 64.56 64.56 6.9K
09:39 64.59 64.74 64.59 64.74 4.7K
09:40 64.74 64.93 64.74 64.91 5.9K
09:41 64.91 65.13 64.91 64.96 7.4K
09:42 64.83 64.83 64.69 64.69 5.1K
09:43 64.57 64.57 64.19 64.19 7.0K
09:44 64.26 64.45 64.26 64.45 10.5K
09:45 64.45 64.69 64.27 64.69 22.6K
09:46 64.66 64.66 64.41 64.41 6.9K
09:47 64.29 64.78 64.29 64.78 13.7K
09:48 64.78 65.45 64.78 65.45 10.8K
09:49 65.39 65.45 65.05 65.05 23.9K
09:50 65.33 65.52 65.25 65.48 12.8K
09:51 65.54 66.15 65.54 66.15 21.0K
09:52 66.27 66.68 66.27 66.68 33.3K
09:53 66.68 66.97 66.67 66.97 22.7K
09:54 67.00 67.00 66.57 66.72 15.3K
09:55 66.86 67.13 66.86 67.13 15.6K
09:56 67.12 67.35 67.12 67.24 12.6K
09:57 67.08 67.25 67.08 67.24 16.5K
09:58 67.45 67.53 67.38 67.53 17.3K
09:59 67.56 67.70 67.47 67.62 19.2K
10:00 67.68 67.77 67.50 67.65 19.8K
10:01 67.55 67.62 67.52 67.62 24.0K
10:02 67.63 67.63 67.22 67.22 16.5K
10:03 67.10 67.20 67.02 67.03 12.4K
10:04 66.94 67.03 66.90 66.90 15.4K
10:05 66.90 66.93 66.71 66.92 20.7K
10:06 66.85 67.38 66.83 67.38 17.3K
10:07 67.42 67.49 67.27 67.49 7.3K
10:08 67.50 67.50 67.38 67.41 10.0K
10:09 67.39 67.45 67.26 67.45 22.9K
10:10 67.55 67.74 67.55 67.74 25.4K
10:11 67.70 68.71 67.70 68.71 55.5K
10:12 68.80 69.64 68.80 69.64 37.5K
10:13 70.09 70.96 69.92 70.95 115.4K
10:14 70.97 71.79 70.91 71.58 82.7K
10:15 72.23 72.23 70.94 70.94 53.2K
10:16 71.08 71.49 71.08 71.49 25.9K
10:17 71.49 71.75 71.49 71.73 35.4K
10:18 71.98 72.56 71.98 72.25 47.4K
10:19 72.39 72.43 71.42 71.42 87.2K
10:20 71.28 71.28 70.88 71.28 96.9K
10:21 70.79 70.81 69.96 70.00 27.7K
10:22 70.02 70.02 69.71 69.78 15.9K
10:23 69.78 69.78 68.91 68.96 54.5K
10:24 68.96 69.02 68.47 68.47 66.9K
10:25 68.38 68.38 67.75 67.75 20.0K
10:26 67.56 68.08 67.55 68.08 19.7K
10:27 68.08 68.60 68.08 68.60 9.4K
10:28 68.67 68.67 67.97 68.00 29.3K
10:29 68.06 68.17 67.66 67.72 13.3K
10:30 67.36 67.60 67.17 67.60 18.3K
10:31 67.44 67.65 67.42 67.42 13.1K
10:32 67.46 67.64 67.46 67.55 10.4K
10:33 67.44 67.99 67.44 67.99 18.8K
10:34 67.91 68.16 67.91 68.16 11.9K
10:35 68.11 68.14 67.74 67.74 22.9K
10:36 67.62 67.62 67.31 67.45 11.7K
10:37 67.45 67.45 67.05 67.08 62.5K
10:38 67.04 67.04 66.70 66.74 8.6K
10:39 66.62 66.62 66.16 66.26 35.9K
10:40 66.22 66.40 66.15 66.40 20.1K
10:41 66.39 66.75 66.39 66.49 13.1K
10:42 66.49 66.72 66.40 66.40 7.5K
10:43 66.41 66.83 66.40 66.63 16.9K
10:44 67.10 67.10 66.98 67.00 5.7K
10:45 67.00 67.31 67.00 67.26 8.3K
10:46 67.48 67.67 67.48 67.51 7.2K
10:47 67.83 67.83 67.74 67.74 41.7K
10:48 67.47 67.47 67.23 67.28 5.7K
10:49 67.48 67.91 67.48 67.67 8.4K
10:50 67.67 67.86 67.67 67.76 9.1K
10:51 67.76 68.16 67.65 68.16 13.5K
10:52 68.27 68.45 68.27 68.42 6.3K
10:53 68.51 68.60 68.51 68.58 5.2K
10:54 68.58 68.83 68.56 68.79 6.0K
10:55 68.79 69.19 68.76 69.19 11.4K
10:56 69.33 69.33 69.06 69.06 15.3K
10:57 69.15 69.18 68.84 68.95 20.8K
10:58 68.79 69.01 68.79 68.98 12.2K
10:59 68.95 68.95 68.85 68.93 7.6K
11:00 68.93 69.07 68.93 69.07 2.9K
11:01 68.99 68.99 68.89 68.89 4.5K
11:02 68.99 69.32 68.99 69.32 9.5K
11:03 69.34 69.62 69.32 69.61 22.8K
11:04 69.62 69.66 69.47 69.58 28.8K
11:05 69.57 69.66 69.40 69.40 7.2K
11:06 69.40 69.40 68.70 68.70 12.7K
11:07 68.71 68.84 68.62 68.62 6.1K
11:08 68.73 68.73 68.32 68.32 6.8K
11:09 68.29 68.29 68.09 68.11 6.6K
11:10 67.92 67.97 67.92 67.97 23.0K
11:11 67.92 67.93 67.83 67.93 31.0K
11:12 67.93 68.08 67.85 67.85 11.4K
11:13 67.88 68.03 67.88 67.93 9.3K
11:14 68.01 68.25 68.01 68.25 14.0K
11:15 68.22 68.29 67.32 67.32 29.4K
11:16 67.08 67.30 67.00 67.00 51.6K
11:17 66.96 67.19 66.86 67.19 26.4K
11:18 67.19 67.63 67.13 67.13 36.0K
11:19 67.32 67.39 67.24 67.24 7.8K
11:20 67.06 67.30 67.06 67.30 8.9K
11:21 67.35 67.60 67.28 67.47 10.5K
11:22 67.56 67.56 67.13 67.17 15.1K
11:23 67.17 67.17 67.02 67.02 5.2K
11:24 67.01 67.01 66.75 66.75 13.8K
11:25 66.73 66.76 66.64 66.64 4.9K
11:26 66.70 66.70 66.28 66.28 11.8K
11:27 66.45 66.54 66.37 66.45 10.8K
11:28 66.45 66.54 66.30 66.54 7.2K
11:29 66.54 66.73 66.40 66.73 8.6K
11:30 66.64 66.65 66.52 66.52 8.3K
11:31 66.49 66.74 66.49 66.74 42.5K
11:32 66.82 67.21 66.82 67.10 30.7K
11:33 67.08 67.08 66.86 66.86 6.3K
11:34 66.85 66.98 66.79 66.87 12.4K
11:35 67.01 67.01 66.76 66.93 3.7K
11:36 66.97 67.31 66.97 67.31 8.5K
11:37 67.38 67.43 67.25 67.43 4.0K
11:38 67.30 67.30 67.17 67.28 4.7K
11:39 67.34 67.76 67.28 67.50 8.1K
11:40 67.66 67.66 67.49 67.49 5.0K
11:41 67.49 67.57 67.33 67.49 7.1K
11:42 67.49 67.75 67.49 67.75 2.8K
11:43 67.92 68.03 67.89 67.93 5.7K
11:44 67.93 67.93 67.76 67.88 3.8K
11:45 67.84 67.87 67.84 67.87 1.9K
11:46 68.12 68.12 67.96 67.96 6.1K
11:47 67.98 67.98 67.74 67.75 10.4K
11:48 67.67 67.75 67.59 67.70 6.4K
11:49 67.62 67.81 67.57 67.81 3.2K
11:50 67.83 67.91 67.76 67.81 4.6K
11:51 67.81 67.92 67.78 67.78 5.3K
11:52 67.77 67.77 67.43 67.43 7.2K
11:53 67.47 67.49 67.32 67.37 3.8K
11:54 67.40 67.40 66.91 66.91 4.6K
11:55 66.91 66.91 66.84 66.86 6.8K
11:56 66.95 66.99 66.91 66.91 7.3K
11:57 66.97 67.18 66.97 67.15 7.5K
11:58 67.15 67.17 67.15 67.15 7.7K
11:59 67.13 67.13 66.97 66.97 2.5K
12:00 67.04 67.04 67.04 67.04 1.5K
12:01 66.81 66.81 66.62 66.62 5.8K
12:02 66.72 66.82 66.70 66.82 7.2K
12:03 66.82 66.82 66.58 66.58 2.3K
12:04 66.81 66.81 66.67 66.67 6.2K
12:05 66.51 66.51 66.44 66.44 2.6K
12:06 66.44 66.52 66.44 66.52 3.3K
12:07 66.52 66.52 66.19 66.19 26.0K
12:08 66.22 66.56 66.22 66.56 6.8K
12:09 66.35 66.39 66.18 66.21 6.4K
12:10 66.26 66.27 66.16 66.16 2.0K
12:11 66.26 66.26 65.93 65.93 6.9K
12:12 66.01 66.22 66.01 66.22 5.5K
12:13 66.26 66.26 66.09 66.16 5.0K
12:14 66.11 66.23 66.11 66.23 3.8K
12:15 66.19 66.37 66.19 66.22 4.9K
12:16 66.13 66.24 66.10 66.10 8.4K
12:17 66.24 66.31 66.21 66.26 8.3K
12:18 66.20 66.31 66.20 66.31 6.5K
12:19 66.31 66.31 66.03 66.03 4.7K
12:20 66.03 66.25 66.03 66.25 5.4K
12:21 66.25 66.39 66.25 66.30 5.6K
12:22 66.29 66.39 66.28 66.31 11.5K
12:23 66.04 66.04 66.01 66.04 14.3K
12:24 66.06 66.14 66.06 66.14 5.5K
12:25 66.14 66.36 66.14 66.36 6.6K
12:26 66.36 66.51 66.36 66.51 4.0K
12:27 66.66 66.74 66.54 66.74 8.3K
12:28 66.80 66.98 66.80 66.98 5.0K
12:29 67.05 67.05 66.81 66.86 5.2K
12:30 66.86 66.87 66.80 66.86 3.4K
12:31 66.90 67.06 66.82 67.06 205.6K
12:32 67.14 67.14 67.05 67.06 6.8K
12:33 67.24 67.24 67.15 67.22 2.8K
12:34 67.31 67.56 67.31 67.56 4.3K
12:35 67.56 67.56 67.47 67.52 5.6K
12:36 67.54 67.54 67.29 67.29 30.8K
12:37 67.16 67.34 67.16 67.22 8.9K
12:38 67.24 67.25 67.17 67.20 5.8K
12:39 67.25 67.25 67.20 67.20 2.1K
12:40 67.16 67.22 67.04 67.04 12.8K
12:41 66.98 67.14 66.95 67.10 9.7K
12:42 67.02 67.02 66.98 67.02 2.6K
12:43 67.02 67.02 66.77 66.77 3.0K
12:44 66.88 66.88 66.78 66.79 1.9K
12:45 66.78 66.78 66.58 66.58 16.0K
12:46 66.54 66.54 66.38 66.38 5.0K
12:47 66.38 66.39 66.33 66.33 2.2K
12:48 66.35 66.50 66.35 66.46 6.0K
12:49 66.49 66.52 66.37 66.40 5.4K
12:50 66.45 66.45 66.38 66.38 4.9K
12:51 66.44 66.44 66.28 66.32 7.5K
12:52 66.32 66.53 66.32 66.47 5.2K
12:53 66.47 66.47 66.42 66.44 3.6K
12:54 66.47 66.47 66.35 66.35 9.4K
12:55 66.36 66.44 66.33 66.41 18.6K
12:56 66.44 66.44 66.33 66.33 9.5K
12:57 66.33 66.33 66.18 66.18 8.3K
12:58 66.10 66.14 66.10 66.14 12.5K
12:59 66.13 66.13 65.85 65.87 15.1K
13:00 66.04 66.20 66.04 66.18 50.8K
13:01 66.13 67.52 66.13 67.52 53.5K
13:02 67.43 67.61 67.33 67.61 9.3K
13:03 67.61 67.61 66.99 66.99 7.9K
13:04 66.98 66.98 66.67 66.88 2.2K
13:05 66.88 66.88 66.60 66.60 3.9K
13:06 66.54 66.71 66.46 66.71 6.9K
13:07 66.62 66.81 66.51 66.51 9.1K
13:08 66.51 66.61 66.38 66.45 7.1K
13:09 66.55 66.59 66.50 66.59 4.5K
13:10 66.62 66.78 66.60 66.72 15.5K
13:11 66.82 66.82 66.58 66.77 26.5K
13:12 66.77 66.78 66.67 66.67 3.0K
13:13 66.63 66.87 66.63 66.87 10.5K
13:14 66.85 67.00 66.85 66.99 7.0K
13:15 67.11 67.35 67.11 67.33 5.8K
13:16 67.45 67.55 67.43 67.52 4.5K
13:17 67.60 67.74 67.60 67.70 7.7K
13:18 67.68 67.68 67.55 67.55 13.1K
13:19 67.55 67.55 67.35 67.35 30.4K
13:20 67.32 67.54 67.12 67.54 56.8K
13:21 67.41 67.66 67.35 67.60 15.4K
13:22 67.57 67.69 67.51 67.57 7.2K
13:23 67.49 67.60 67.49 67.52 33.5K
13:24 67.49 68.02 67.49 68.02 78.4K
13:25 68.02 68.23 67.95 68.20 5.6K
13:26 68.12 68.25 67.99 68.07 19.9K
13:27 68.10 68.15 68.09 68.09 6.1K
13:28 68.09 68.12 67.92 67.92 7.2K
13:29 67.95 67.95 67.89 67.94 4.3K
13:30 67.94 68.22 67.94 68.22 6.7K
13:31 68.56 68.70 68.38 68.38 18.4K
13:32 68.30 68.34 68.05 68.05 4.9K
13:33 67.93 67.93 67.67 67.67 9.6K
13:34 67.78 67.94 67.78 67.86 16.2K
13:35 67.96 68.08 67.96 68.05 10.5K
13:36 68.15 68.20 67.92 67.92 22.4K
13:37 67.92 68.06 67.68 68.06 341.4K
13:38 68.03 68.07 67.97 68.07 22.3K
13:39 68.02 68.02 67.87 67.92 7.0K
13:40 68.01 68.31 68.01 68.31 34.9K
13:41 68.31 68.37 68.10 68.10 11.6K
13:42 68.05 68.19 67.96 68.17 11.6K
13:43 68.28 68.39 68.26 68.39 11.9K
13:44 68.39 68.39 68.32 68.38 12.5K
13:45 68.49 68.50 68.46 68.46 5.8K
13:46 68.45 68.70 68.45 68.70 11.1K
13:47 68.68 68.68 68.26 68.56 41.2K
13:48 68.56 69.02 68.56 68.85 10.6K
13:49 68.75 68.75 68.46 68.46 18.6K
13:50 68.50 68.50 68.00 68.00 12.8K
13:51 68.03 68.25 68.03 68.20 16.2K
13:52 68.28 68.28 68.19 68.19 5.8K
13:53 68.19 68.24 67.97 67.97 31.1K
13:54 67.97 68.14 67.96 68.14 23.2K
13:55 68.12 68.20 68.12 68.12 28.5K
13:56 68.24 68.24 67.99 68.08 12.6K
13:57 67.96 68.10 67.96 68.03 6.4K
13:58 67.96 68.13 67.96 68.02 7.4K
13:59 68.08 68.38 68.08 68.38 9.4K
14:00 68.38 68.43 68.37 68.43 11.9K
14:01 68.35 68.55 68.35 68.50 15.5K
14:02 68.50 68.50 68.26 68.26 11.4K
14:03 68.27 68.27 68.09 68.26 13.5K
14:04 68.30 68.37 68.22 68.22 13.2K
14:05 68.37 68.42 68.36 68.42 14.2K
14:06 68.44 68.44 68.08 68.09 22.9K
14:07 68.09 68.09 67.86 67.91 8.6K
14:08 67.68 68.10 67.68 67.97 28.8K
14:09 68.02 68.20 68.02 68.04 8.7K
14:10 68.04 68.07 68.00 68.04 8.6K
14:11 67.98 68.28 67.98 68.28 8.5K
14:12 68.25 68.25 68.01 68.03 7.7K
14:13 67.77 67.89 67.60 67.60 5.5K
14:14 67.65 67.76 67.62 67.76 7.8K
14:15 67.85 67.99 67.85 67.95 12.7K
14:16 67.92 68.03 67.92 68.02 6.9K
14:17 68.14 68.31 68.14 68.22 8.6K
14:18 68.22 68.24 68.16 68.24 9.9K
14:19 68.30 68.34 68.17 68.34 6.3K
14:20 68.45 68.45 68.35 68.35 15.9K
14:21 68.32 68.37 68.29 68.36 11.7K
14:22 68.33 68.33 68.13 68.24 10.4K
14:23 68.41 68.56 68.41 68.53 38.7K
14:24 68.50 68.53 68.35 68.35 15.5K
14:25 68.32 68.32 68.20 68.26 8.2K
14:26 68.38 68.52 68.27 68.27 74.0K
14:27 68.29 68.29 67.93 67.93 8.5K
14:28 67.84 67.90 67.81 67.81 10.6K
14:29 67.91 67.97 67.77 67.77 40.1K
14:30 67.87 67.95 67.73 67.73 11.0K
14:31 67.78 67.96 67.78 67.96 26.2K
14:32 68.04 68.13 67.98 68.13 41.2K
14:33 68.07 68.12 67.99 68.04 51.1K
14:34 68.02 68.18 68.02 68.18 17.0K
14:35 68.17 68.24 68.17 68.21 12.5K
14:36 68.19 68.50 68.19 68.50 11.4K
14:37 68.49 68.54 68.46 68.53 20.8K
14:38 68.48 68.71 68.44 68.64 15.1K
14:39 68.63 68.79 68.60 68.79 11.5K
14:40 68.80 68.80 68.73 68.79 4.6K
14:41 68.79 68.79 68.61 68.72 12.4K
14:42 68.72 69.00 68.72 68.94 12.1K
14:43 68.83 68.83 68.57 68.57 9.8K
14:44 68.56 68.61 68.56 68.58 8.5K
14:45 68.58 68.72 68.57 68.57 14.8K
14:46 68.55 68.58 68.36 68.36 5.8K
14:47 68.34 68.48 68.34 68.39 3.6K
14:48 68.45 68.56 68.45 68.54 9.5K
14:49 68.47 68.47 68.19 68.38 10.6K
14:50 68.38 68.51 68.38 68.40 3.9K
14:51 68.33 68.38 68.26 68.31 6.6K
14:52 68.26 68.26 67.92 67.94 4.7K
14:53 68.00 68.03 67.96 67.96 7.8K
14:54 68.01 68.02 67.86 68.02 6.8K
14:55 67.93 67.93 67.65 67.69 5.7K
14:56 67.69 67.69 67.41 67.41 3.8K
14:57 67.39 67.39 67.28 67.28 6.8K
14:58 67.42 67.58 67.42 67.56 13.4K
14:59 67.55 67.55 67.42 67.42 7.3K
15:00 67.49 67.60 67.49 67.60 9.4K
15:01 67.58 68.12 67.58 68.05 11.8K
15:02 68.03 68.07 67.89 67.92 12.4K
15:03 67.92 67.99 67.78 67.82 7.3K
15:04 67.82 67.82 67.71 67.78 6.4K
15:05 67.78 67.94 67.78 67.85 10.7K
15:06 67.87 68.02 67.84 67.90 9.8K
15:07 67.90 68.00 67.86 67.86 13.0K
15:08 67.83 67.93 67.82 67.92 11.5K
15:09 68.06 68.06 67.88 67.88 9.0K
15:10 67.77 67.87 67.77 67.79 7.0K
15:11 67.77 67.90 67.74 67.88 19.0K
15:12 67.80 67.80 67.75 67.78 14.6K
15:13 67.77 68.01 67.77 68.01 14.4K
15:14 68.07 68.07 68.00 68.05 9.2K
15:15 68.08 68.10 67.93 68.10 8.8K
15:16 68.10 68.10 67.92 67.92 9.1K
15:17 67.92 68.06 67.84 68.06 5.7K
15:18 68.08 68.36 68.07 68.36 9.2K
15:19 68.31 68.48 68.22 68.48 11.7K
15:20 68.46 68.51 68.40 68.40 7.6K
15:21 68.46 68.55 68.46 68.47 6.9K
15:22 68.41 68.41 68.18 68.18 9.7K
15:23 68.25 68.38 68.25 68.38 5.9K
15:24 68.36 68.36 68.09 68.21 12.0K
15:25 68.21 68.28 68.15 68.15 8.6K
15:26 68.22 68.27 68.14 68.14 7.3K
15:27 68.10 68.18 68.02 68.18 11.1K
15:28 68.12 68.12 67.92 67.92 8.9K
15:29 67.88 67.94 67.88 67.91 6.1K
15:30 67.96 68.00 67.92 67.92 10.6K
15:31 67.91 68.05 67.81 68.05 17.0K
15:32 68.03 68.22 68.03 68.14 18.3K
15:33 68.13 68.34 68.13 68.31 30.9K
15:34 68.33 68.57 68.33 68.57 35.1K
15:35 68.67 68.77 68.66 68.70 20.3K
15:36 68.61 68.61 68.45 68.45 24.8K
15:37 68.56 68.64 68.56 68.57 8.2K
15:38 68.57 68.73 68.51 68.68 16.5K
15:39 68.74 68.86 68.72 68.81 16.1K
15:40 68.75 68.81 68.70 68.76 4.3K
15:41 68.63 68.63 68.45 68.47 14.0K
15:42 68.44 68.44 68.31 68.31 14.9K
15:43 68.24 68.24 68.14 68.22 18.7K
15:44 68.27 68.27 68.11 68.11 11.4K
15:45 68.11 68.11 67.91 67.93 9.1K
15:46 67.94 67.94 67.86 67.86 13.7K
15:47 67.86 68.00 67.86 67.95 16.2K
15:48 67.90 68.05 67.90 67.93 26.1K
15:49 68.11 68.13 67.96 68.00 25.3K
15:50 68.04 68.16 68.04 68.15 11.3K
15:51 68.15 68.15 67.96 67.98 28.3K
15:52 67.88 68.03 67.85 68.03 29.3K
15:53 67.91 68.11 67.91 68.11 44.1K
15:54 68.15 68.17 68.09 68.11 16.7K
15:55 68.00 68.00 67.88 67.88 50.6K
15:56 68.12 68.52 68.10 68.50 54.8K
15:57 68.51 68.51 68.43 68.47 47.3K
15:58 68.47 68.54 68.42 68.54 52.4K
15:59 68.53 68.63 68.53 68.62 102.7K
16:00 68.60 68.84 68.60 68.66 776.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available