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 70.99 71.28 69.05 71.28 84.7K
09:32 71.30 71.30 71.03 71.24 18.5K
09:33 71.24 71.29 70.86 70.86 19.9K
09:34 71.11 71.58 71.11 71.58 30.6K
09:35 71.47 71.47 71.30 71.30 28.8K
09:36 71.28 71.28 70.95 70.95 26.5K
09:37 71.13 71.13 70.97 71.05 7.3K
09:38 70.92 71.09 70.85 70.93 5.7K
09:39 71.00 71.00 70.65 70.65 9.2K
09:40 70.65 70.77 70.65 70.77 11.0K
09:41 70.62 70.92 70.62 70.83 50.4K
09:42 70.78 71.05 70.78 71.04 24.2K
09:43 71.06 71.09 70.94 71.02 43.3K
09:44 70.99 71.25 70.99 71.21 13.9K
09:45 71.13 71.13 71.07 71.08 7.0K
09:46 71.06 71.35 71.01 71.33 21.5K
09:47 71.44 71.69 71.38 71.69 30.7K
09:48 71.47 71.53 71.36 71.36 21.1K
09:49 71.34 71.34 71.21 71.21 44.1K
09:50 71.11 71.38 71.11 71.38 4.6K
09:51 71.40 71.44 71.33 71.36 9.7K
09:52 71.56 71.72 71.53 71.72 17.8K
09:53 71.85 71.92 71.82 71.92 20.6K
09:54 72.03 72.08 71.93 72.08 8.7K
09:55 72.08 72.08 71.70 71.70 7.9K
09:56 71.85 71.85 71.72 71.72 7.1K
09:57 71.72 71.94 71.72 71.89 11.1K
09:58 71.82 71.82 71.48 71.53 27.4K
09:59 71.53 71.78 71.53 71.78 5.6K
10:00 71.76 71.76 71.63 71.64 9.6K
10:01 71.57 71.98 71.54 71.98 34.1K
10:02 71.96 71.96 71.83 71.93 18.6K
10:03 71.81 72.03 71.81 71.99 7.0K
10:04 72.09 72.15 72.03 72.12 10.8K
10:05 72.22 72.22 72.11 72.17 14.8K
10:06 72.13 72.41 72.13 72.31 7.9K
10:07 72.26 72.26 72.06 72.06 24.3K
10:08 71.92 71.92 71.68 71.80 15.2K
10:09 71.80 71.80 71.56 71.63 23.4K
10:10 71.63 71.83 71.63 71.83 22.3K
10:11 71.83 71.83 71.70 71.70 8.9K
10:12 71.41 71.72 71.41 71.52 15.6K
10:13 71.48 71.84 71.48 71.84 8.4K
10:14 71.88 72.04 71.83 71.94 10.1K
10:15 71.96 72.09 71.86 72.04 14.0K
10:16 72.02 72.07 71.98 72.06 10.7K
10:17 72.10 72.10 71.85 71.85 12.6K
10:18 72.00 72.13 72.00 72.12 15.6K
10:19 72.28 72.28 72.06 72.09 22.1K
10:20 72.14 72.22 71.95 71.95 18.9K
10:21 72.03 72.03 71.94 71.97 7.8K
10:22 72.05 72.12 71.93 71.93 12.8K
10:23 72.00 72.00 71.84 71.84 4.4K
10:24 71.74 71.88 71.69 71.69 7.7K
10:25 71.68 71.68 71.60 71.60 2.3K
10:26 71.64 71.76 71.48 71.66 9.6K
10:27 71.60 71.60 71.53 71.53 2.2K
10:28 71.68 71.82 71.66 71.74 3.1K
10:29 71.87 71.90 71.75 71.90 8.2K
10:30 71.90 71.90 71.70 71.70 4.8K
10:31 71.74 71.74 71.48 71.48 5.8K
10:32 71.40 71.44 71.29 71.31 4.7K
10:33 71.38 71.42 71.33 71.42 5.0K
10:34 71.53 71.62 71.42 71.42 8.8K
10:35 71.42 71.62 71.42 71.62 5.8K
10:36 71.59 71.69 71.59 71.67 28.5K
10:37 71.62 71.68 71.62 71.65 0.7K
10:38 71.63 71.63 71.57 71.57 6.5K
10:39 71.59 71.82 71.46 71.82 10.4K
10:40 71.91 71.95 71.84 71.95 4.0K
10:41 71.90 71.94 71.90 71.90 2.1K
10:42 71.98 71.98 71.70 71.72 41.8K
10:43 71.72 71.72 71.60 71.60 5.8K
10:44 71.58 71.58 71.52 71.52 27.6K
10:45 71.62 71.65 71.51 71.51 7.4K
10:46 71.56 71.73 71.56 71.73 10.8K
10:47 71.59 71.74 71.59 71.64 21.1K
10:48 71.55 71.66 71.55 71.65 8.4K
10:49 71.69 71.73 71.62 71.71 6.0K
10:50 71.71 71.71 71.50 71.50 18.4K
10:51 71.48 71.57 71.41 71.57 8.1K
10:52 71.60 71.60 71.34 71.34 21.9K
10:53 71.23 71.29 71.20 71.28 5.1K
10:54 71.28 71.28 71.15 71.15 8.4K
10:55 71.15 71.18 71.07 71.07 3.9K
10:56 71.00 71.00 70.85 70.85 16.7K
10:57 70.85 70.95 70.85 70.87 2.2K
10:58 70.96 70.96 70.66 70.67 14.5K
10:59 70.67 70.67 70.55 70.62 4.4K
11:00 70.60 70.60 70.59 70.60 2.5K
11:01 70.49 70.59 70.49 70.51 7.7K
11:02 70.51 70.69 70.51 70.69 5.6K
11:03 70.75 70.81 70.67 70.75 6.9K
11:04 70.74 70.76 70.74 70.76 2.7K
11:05 70.76 70.87 70.76 70.83 3.8K
11:06 70.73 70.77 70.73 70.77 3.5K
11:07 70.82 70.82 70.63 70.77 7.6K
11:08 70.67 70.72 70.66 70.72 2.8K
11:09 70.72 70.72 70.60 70.64 6.7K
11:10 70.64 70.73 70.63 70.73 3.1K
11:11 70.79 70.81 70.71 70.81 49.1K
11:12 70.76 70.77 70.76 70.77 16.2K
11:13 70.69 70.69 70.51 70.51 10.0K
11:14 70.54 70.54 70.40 70.40 4.3K
11:15 70.46 70.57 70.46 70.56 7.5K
11:16 70.56 70.68 70.52 70.52 14.0K
11:17 70.63 70.66 70.56 70.65 102.1K
11:18 70.71 70.71 70.47 70.47 8.5K
11:19 70.47 70.47 70.47 70.47 1.3K
11:20 70.54 70.65 70.54 70.61 6.3K
11:21 70.76 70.96 70.76 70.96 11.3K
11:22 70.90 70.92 70.84 70.90 5.9K
11:23 70.95 71.04 70.93 70.93 17.1K
11:24 70.86 70.91 70.73 70.79 18.4K
11:25 70.86 70.86 70.74 70.74 6.0K
11:26 70.67 70.67 70.46 70.58 31.5K
11:27 70.54 70.58 70.46 70.55 10.1K
11:28 70.65 70.75 70.46 70.75 18.7K
11:29 70.71 70.71 70.52 70.57 35.0K
11:30 70.59 70.59 70.39 70.40 80.5K
11:31 70.40 70.55 70.34 70.55 4.5K
11:32 70.61 70.61 70.54 70.55 12.9K
11:33 70.67 70.73 70.65 70.73 8.2K
11:34 70.74 70.79 70.71 70.71 4.0K
11:35 70.71 70.71 70.60 70.65 2.5K
11:36 70.59 70.74 70.59 70.72 8.7K
11:37 70.72 70.72 70.70 70.70 4.4K
11:38 70.78 70.81 70.63 70.67 12.1K
11:39 70.80 70.96 70.80 70.88 6.8K
11:40 70.77 70.84 70.77 70.84 2.6K
11:41 70.84 70.84 70.79 70.82 366.0K
11:42 70.93 70.93 70.82 70.82 5.5K
11:43 70.78 70.89 70.78 70.89 2.8K
11:44 70.89 70.89 70.81 70.88 5.2K
11:45 70.84 70.84 70.48 70.48 17.1K
11:46 70.48 70.73 70.48 70.70 4.4K
11:47 70.70 70.77 70.70 70.71 9.3K
11:48 70.70 70.80 70.70 70.80 4.9K
11:49 70.77 70.77 70.65 70.65 3.2K
11:50 70.55 70.55 70.35 70.35 10.7K
11:51 70.36 70.36 70.29 70.29 1.5K
11:52 70.29 70.29 70.14 70.18 4.0K
11:53 70.12 70.12 69.86 69.86 5.2K
11:54 69.86 70.01 69.86 70.01 2.9K
11:55 70.14 70.24 70.12 70.24 6.9K
11:56 70.32 70.32 70.19 70.24 4.2K
11:57 70.23 70.42 70.23 70.40 6.1K
11:58 70.40 70.41 70.40 70.40 1.6K
11:59 70.40 70.40 70.38 70.38 1.0K
12:00 70.32 70.37 70.32 70.35 1.8K
12:01 70.35 70.46 70.19 70.19 7.4K
12:02 70.19 70.27 70.19 70.27 1.5K
12:03 70.27 70.32 70.25 70.32 3.1K
12:04 70.36 70.37 70.35 70.35 3.6K
12:05 70.18 70.25 70.18 70.25 1.4K
12:06 70.25 70.47 70.25 70.34 7.2K
12:07 70.36 70.37 70.17 70.17 3.5K
12:08 70.14 70.14 70.14 70.14 1.6K
12:09 70.17 70.17 70.08 70.17 3.9K
12:10 70.27 70.27 70.02 70.02 2.9K
12:11 70.17 70.17 70.11 70.11 4.5K
12:12 70.12 70.22 70.12 70.22 5.5K
12:13 70.22 70.26 70.21 70.25 3.0K
12:14 70.30 70.30 70.20 70.26 1.6K
12:15 70.26 70.26 69.95 69.95 4.8K
12:16 69.95 69.95 69.82 69.86 4.4K
12:17 69.86 69.86 69.76 69.76 3.1K
12:18 69.61 69.69 69.49 69.49 3.4K
12:19 69.49 69.52 69.49 69.51 2.3K
12:20 69.51 69.51 69.51 69.51 0.4K
12:21 69.36 69.40 69.17 69.17 7.9K
12:22 69.18 69.27 69.11 69.11 5.7K
12:23 69.11 69.19 68.95 68.95 5.9K
12:24 68.94 68.96 68.85 68.93 6.4K
12:25 68.92 68.96 68.80 68.80 4.7K
12:26 68.82 68.86 68.82 68.86 2.8K
12:27 68.86 68.94 68.79 68.93 9.8K
12:28 68.93 69.09 68.93 69.06 6.2K
12:29 69.06 69.13 69.06 69.13 4.8K
12:30 69.12 69.15 69.09 69.09 3.6K
12:31 69.09 69.20 69.09 69.20 10.5K
12:32 69.11 69.11 68.61 68.61 26.1K
12:33 68.73 68.74 68.71 68.74 6.7K
12:34 68.72 68.93 68.72 68.93 16.9K
12:35 68.88 68.88 68.74 68.74 2.7K
12:36 68.70 68.76 68.59 68.59 3.8K
12:37 68.62 68.63 68.49 68.49 8.5K
12:38 68.46 68.46 68.31 68.31 11.6K
12:39 68.26 68.27 68.10 68.10 7.0K
12:40 68.08 68.10 68.01 68.04 14.9K
12:41 68.04 68.06 67.78 67.78 17.8K
12:42 67.78 68.03 67.78 68.03 7.5K
12:43 67.89 67.98 67.84 67.84 13.3K
12:44 67.84 67.97 67.84 67.97 6.6K
12:45 68.12 68.18 68.04 68.17 47.2K
12:46 68.13 68.28 68.12 68.28 8.1K
12:47 68.31 68.38 68.31 68.38 3.7K
12:48 68.30 68.30 68.09 68.09 4.9K
12:49 68.12 68.60 68.12 68.37 17.3K
12:50 68.37 68.37 68.37 68.37 26.2K
12:51 68.37 68.54 68.35 68.35 4.3K
12:52 68.33 68.37 68.25 68.35 5.8K
12:53 68.34 68.48 68.34 68.42 4.6K
12:54 68.27 68.38 68.17 68.18 9.8K
12:55 68.28 68.29 68.28 68.29 3.9K
12:56 68.30 68.39 68.24 68.39 12.4K
12:57 68.41 68.41 68.12 68.12 15.3K
12:58 68.12 68.14 68.02 68.14 8.1K
12:59 68.09 68.13 68.09 68.12 2.8K
13:00 68.12 68.12 68.01 68.01 3.8K
13:01 68.06 68.06 67.88 67.88 8.4K
13:02 67.93 67.93 67.80 67.85 7.4K
13:03 67.95 67.98 67.95 67.97 7.6K
13:04 67.89 67.97 67.86 67.88 4.0K
13:05 67.77 67.95 67.77 67.95 5.0K
13:06 67.90 67.96 67.84 67.93 6.0K
13:07 67.93 67.93 67.83 67.83 3.4K
13:08 67.65 67.65 67.49 67.52 5.5K
13:09 67.45 67.47 67.43 67.46 12.9K
13:10 67.45 67.51 67.45 67.47 16.6K
13:11 67.56 67.63 67.52 67.63 12.4K
13:12 67.64 67.64 67.39 67.39 16.8K
13:13 67.37 67.37 67.17 67.29 7.0K
13:14 67.36 67.36 67.28 67.28 4.0K
13:15 67.29 67.47 67.29 67.43 12.0K
13:16 67.42 67.63 67.42 67.57 10.7K
13:17 67.56 67.58 67.50 67.56 6.2K
13:18 67.61 67.71 67.53 67.62 9.3K
13:19 67.57 67.69 67.56 67.69 12.6K
13:20 67.69 67.69 67.57 67.57 8.8K
13:21 67.53 67.53 67.36 67.43 4.5K
13:22 67.43 67.43 67.43 67.43 3.4K
13:23 67.43 67.43 67.27 67.27 7.1K
13:24 67.39 67.46 67.35 67.35 9.0K
13:25 67.35 67.35 67.35 67.35 1.4K
13:26 67.32 67.38 67.22 67.38 29.2K
13:27 67.32 67.38 67.24 67.25 7.7K
13:28 67.30 67.30 67.10 67.11 15.3K
13:29 67.10 67.10 66.99 67.04 9.6K
13:30 67.12 67.15 67.01 67.09 10.8K
13:31 67.09 67.10 67.01 67.01 15.3K
13:32 67.01 67.17 67.01 67.17 3.7K
13:33 67.15 67.34 67.15 67.32 10.7K
13:34 67.32 67.32 67.22 67.28 5.4K
13:35 67.28 67.28 67.14 67.19 15.5K
13:36 67.17 67.72 67.17 67.65 21.9K
13:37 67.62 67.62 67.42 67.42 12.7K
13:38 67.44 67.60 67.44 67.60 17.7K
13:39 67.51 67.78 67.51 67.63 11.6K
13:40 67.63 67.64 67.57 67.58 16.3K
13:41 67.68 67.76 67.61 67.76 8.4K
13:42 67.80 67.95 67.72 67.93 7.6K
13:43 68.00 68.17 68.00 68.15 17.6K
13:44 68.26 68.43 68.26 68.32 8.3K
13:45 68.32 68.40 68.25 68.28 8.2K
13:46 68.21 68.21 68.16 68.18 4.9K
13:47 68.11 68.11 68.03 68.03 4.5K
13:48 67.86 67.97 67.86 67.90 8.4K
13:49 67.94 68.02 67.94 68.02 3.2K
13:50 68.03 68.03 67.91 67.94 3.8K
13:51 67.83 67.88 67.81 67.88 6.9K
13:52 67.94 68.05 67.94 68.01 3.7K
13:53 68.02 68.18 68.02 68.18 3.3K
13:54 68.18 68.18 68.14 68.14 3.0K
13:55 68.14 68.17 68.02 68.03 5.9K
13:56 67.99 68.11 67.99 68.11 4.1K
13:57 68.00 68.13 68.00 68.13 3.5K
13:58 68.13 68.13 68.07 68.07 3.0K
13:59 68.11 68.11 67.97 68.00 2.2K
14:00 68.03 68.09 68.03 68.06 1.7K
14:01 68.06 68.06 67.95 68.00 3.4K
14:02 68.04 68.04 67.90 67.90 6.8K
14:03 67.95 68.05 67.91 68.05 4.1K
14:04 68.09 68.09 68.00 68.09 2.7K
14:05 68.09 68.09 67.93 67.93 5.1K
14:06 67.86 67.86 67.79 67.79 5.4K
14:07 67.74 67.75 67.74 67.75 5.4K
14:08 67.75 67.78 67.70 67.78 3.8K
14:09 67.78 67.78 67.63 67.63 4.9K
14:10 67.63 67.67 67.60 67.60 6.8K
14:11 67.60 67.74 67.60 67.71 1.6K
14:12 67.68 67.72 67.68 67.72 2.8K
14:13 67.76 67.80 67.71 67.71 1.8K
14:14 67.76 67.77 67.70 67.70 3.9K
14:15 67.75 67.77 67.70 67.77 2.3K
14:16 67.77 67.84 67.76 67.76 5.0K
14:17 67.76 67.89 67.76 67.89 1.9K
14:18 67.96 68.01 67.96 67.99 2.7K
14:19 67.99 68.17 67.99 68.17 3.8K
14:20 68.17 68.27 68.15 68.22 5.1K
14:21 68.13 68.17 68.08 68.08 7.2K
14:22 68.08 68.08 68.01 68.02 8.3K
14:23 68.00 68.00 67.94 67.94 2.9K
14:24 68.01 68.01 67.94 67.95 3.7K
14:25 67.95 68.00 67.94 67.99 2.2K
14:26 67.95 67.95 67.84 67.84 4.6K
14:27 67.77 67.81 67.77 67.79 2.3K
14:28 67.79 67.79 67.74 67.74 4.7K
14:29 67.74 67.74 67.58 67.58 5.0K
14:30 67.55 67.55 67.50 67.52 4.0K
14:31 67.94 68.56 67.94 68.56 23.6K
14:32 68.48 68.51 68.29 68.29 24.5K
14:33 68.23 68.29 68.23 68.29 5.1K
14:34 68.09 68.16 68.05 68.05 9.6K
14:35 68.08 68.08 68.03 68.05 5.8K
14:36 68.05 68.05 67.83 67.89 8.4K
14:37 67.77 67.88 67.77 67.85 5.2K
14:38 67.84 67.95 67.81 67.81 3.8K
14:39 67.85 67.88 67.85 67.88 2.6K
14:40 67.88 67.88 67.77 67.77 26.5K
14:41 67.70 67.70 67.68 67.68 2.9K
14:42 67.66 67.66 67.64 67.64 1.0K
14:43 67.65 67.65 67.60 67.60 2.9K
14:44 67.60 67.60 67.46 67.46 4.6K
14:45 67.43 67.45 67.40 67.45 3.6K
14:46 67.49 67.63 67.49 67.59 7.2K
14:47 67.67 67.83 67.67 67.77 17.4K
14:48 67.71 67.71 67.63 67.63 2.8K
14:49 67.65 67.72 67.65 67.72 2.6K
14:50 67.76 67.80 67.72 67.75 6.4K
14:51 67.75 67.81 67.69 67.76 3.1K
14:52 67.76 67.76 67.70 67.70 1.7K
14:53 67.59 67.75 67.59 67.73 7.5K
14:54 67.78 67.79 67.69 67.75 7.0K
14:55 67.70 67.70 67.60 67.60 6.4K
14:56 67.60 67.60 67.53 67.57 4.7K
14:57 67.57 67.57 67.48 67.48 3.4K
14:58 67.48 67.57 67.46 67.46 2.9K
14:59 67.48 67.55 67.48 67.55 1.8K
15:00 67.52 67.52 67.38 67.38 6.3K
15:01 67.36 67.46 67.36 67.42 7.6K
15:02 67.38 67.38 67.27 67.27 1.8K
15:03 67.33 67.33 67.19 67.19 2.2K
15:04 67.25 67.25 67.14 67.15 3.5K
15:05 67.15 67.15 67.01 67.06 7.6K
15:06 67.11 67.11 66.99 66.99 4.4K
15:07 66.99 66.99 66.84 66.88 8.9K
15:08 66.94 66.99 66.87 66.88 6.7K
15:09 66.88 66.89 66.84 66.89 2.9K
15:10 66.92 66.92 66.77 66.77 4.3K
15:11 66.77 66.84 66.70 66.81 4.3K
15:12 66.81 66.83 66.78 66.79 3.8K
15:13 66.79 66.79 66.70 66.70 4.5K
15:14 66.64 66.66 66.62 66.62 22.6K
15:15 66.64 66.64 66.53 66.53 7.3K
15:16 66.62 66.62 66.56 66.56 6.2K
15:17 66.61 66.61 66.48 66.48 36.5K
15:18 66.47 66.49 66.38 66.45 12.8K
15:19 66.51 66.64 66.48 66.48 21.4K
15:20 66.42 66.42 66.33 66.39 7.8K
15:21 66.42 66.63 66.38 66.56 50.1K
15:22 66.56 66.64 66.52 66.52 34.9K
15:23 66.42 66.49 66.39 66.44 6.6K
15:24 66.42 66.60 66.42 66.60 18.7K
15:25 66.63 66.69 66.59 66.69 21.1K
15:26 66.74 66.91 66.74 66.86 17.5K
15:27 66.82 66.87 66.82 66.87 24.5K
15:28 66.92 67.02 66.91 66.99 10.9K
15:29 66.95 67.03 66.94 66.99 8.4K
15:30 66.98 66.98 66.86 66.86 13.6K
15:31 66.81 66.81 66.72 66.73 21.1K
15:32 66.62 66.66 66.59 66.59 21.3K
15:33 66.59 66.67 66.55 66.55 14.0K
15:34 66.57 66.57 66.45 66.46 11.6K
15:35 66.54 66.65 66.52 66.58 12.0K
15:36 66.54 66.54 66.34 66.36 17.0K
15:37 66.38 66.38 66.14 66.14 37.7K
15:38 66.18 66.18 65.92 65.92 21.2K
15:39 66.00 66.09 65.91 65.95 37.1K
15:40 65.89 65.89 65.75 65.78 38.0K
15:41 65.77 66.08 65.77 66.08 14.1K
15:42 66.04 66.16 66.00 66.08 8.4K
15:43 66.15 66.17 66.01 66.02 11.6K
15:44 66.02 66.02 66.02 66.02 28.2K
15:45 66.02 66.02 65.86 65.87 20.4K
15:46 65.82 66.01 65.82 66.01 48.7K
15:47 66.00 66.00 65.67 65.72 17.9K
15:48 65.70 65.80 65.70 65.77 15.4K
15:49 65.66 65.74 65.66 65.72 19.0K
15:50 65.62 65.75 65.41 65.41 18.3K
15:51 65.65 66.02 65.65 65.96 21.1K
15:52 66.04 66.20 66.04 66.20 23.0K
15:53 66.24 66.25 66.16 66.25 27.1K
15:54 66.21 66.46 66.21 66.30 95.6K
15:55 66.35 66.63 66.35 66.63 39.2K
15:56 66.46 66.46 66.35 66.42 33.9K
15:57 66.48 66.49 66.42 66.49 49.3K
15:58 66.47 66.57 66.47 66.49 67.1K
15:59 66.53 66.53 66.43 66.50 66.6K
16:00 66.50 66.94 66.48 66.54 770.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available