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 65.74 67.07 64.74 65.73 49.1K
09:32 65.73 66.15 65.73 66.15 7.8K
09:33 65.54 65.88 65.54 65.88 18.1K
09:34 65.32 65.32 64.76 64.82 31.0K
09:35 64.73 65.04 64.73 65.04 31.8K
09:36 64.82 65.16 64.82 65.06 26.1K
09:37 65.43 65.43 65.13 65.13 8.0K
09:38 65.29 65.29 65.11 65.11 4.6K
09:39 65.12 65.78 65.12 65.78 4.9K
09:40 65.82 66.02 65.59 66.02 2.5K
09:41 66.02 66.53 66.02 66.53 2.5K
09:42 66.53 66.53 65.98 65.98 17.0K
09:43 65.98 65.98 65.60 65.60 19.4K
09:44 65.70 65.70 65.27 65.27 12.1K
09:45 65.29 65.29 64.89 64.89 18.8K
09:46 64.81 64.83 64.53 64.53 23.7K
09:47 64.53 64.53 64.29 64.29 9.9K
09:48 64.37 64.51 64.29 64.51 32.8K
09:49 64.42 64.66 64.41 64.66 42.3K
09:50 64.66 64.66 64.51 64.63 20.5K
09:51 64.67 64.81 64.64 64.64 30.5K
09:52 64.68 64.96 64.66 64.78 30.7K
09:53 64.78 64.87 64.57 64.57 50.5K
09:54 64.73 64.85 64.73 64.77 27.2K
09:55 64.69 64.69 64.47 64.55 37.4K
09:56 64.66 64.68 64.57 64.68 7.1K
09:57 64.85 65.08 64.85 65.08 19.1K
09:58 65.00 65.16 64.98 65.16 13.1K
09:59 65.10 65.20 65.09 65.13 14.0K
10:00 65.05 65.05 64.86 64.86 7.0K
10:01 65.03 65.29 64.98 65.29 116.7K
10:02 65.17 65.42 65.17 65.39 32.7K
10:03 65.39 65.52 65.37 65.52 10.0K
10:04 65.61 65.84 65.47 65.47 17.7K
10:05 65.38 65.38 65.30 65.31 4.2K
10:06 65.47 65.47 65.23 65.23 6.6K
10:07 65.07 65.07 64.76 64.85 18.5K
10:08 64.85 64.85 64.54 64.55 5.7K
10:09 64.49 64.52 64.47 64.52 9.4K
10:10 64.57 64.57 64.40 64.41 11.3K
10:11 64.41 64.55 64.41 64.55 7.0K
10:12 64.65 64.69 64.61 64.69 8.4K
10:13 64.73 64.77 64.73 64.77 1.9K
10:14 64.67 64.69 64.62 64.62 5.7K
10:15 64.47 64.52 64.38 64.47 4.4K
10:16 64.59 64.68 64.59 64.64 6.3K
10:17 64.65 64.73 64.65 64.65 3.0K
10:18 64.65 64.78 64.57 64.78 7.4K
10:19 64.78 64.90 64.76 64.90 4.5K
10:20 64.90 64.95 64.67 64.95 7.7K
10:21 64.97 64.97 64.81 64.81 4.7K
10:22 64.82 64.84 64.75 64.78 9.1K
10:23 64.59 64.59 64.40 64.55 25.1K
10:24 64.61 65.00 64.61 65.00 11.3K
10:25 65.00 65.12 64.97 64.97 4.4K
10:26 64.90 64.97 64.82 64.82 12.6K
10:27 64.75 64.86 64.74 64.81 5.4K
10:28 64.68 64.74 64.56 64.74 5.5K
10:29 64.54 64.54 64.45 64.51 14.2K
10:30 64.65 64.86 64.65 64.86 7.4K
10:31 64.78 64.78 64.67 64.67 36.1K
10:32 64.74 65.00 64.74 65.00 15.5K
10:33 64.90 65.16 64.90 65.16 11.5K
10:34 65.16 65.16 65.02 65.02 11.8K
10:35 65.02 65.24 65.02 65.23 7.6K
10:36 65.19 65.24 65.11 65.23 9.9K
10:37 65.16 65.21 65.16 65.20 8.3K
10:38 65.20 65.20 65.04 65.06 9.7K
10:39 65.06 65.06 64.92 64.92 2.8K
10:40 64.77 64.98 64.77 64.98 7.8K
10:41 64.86 64.89 64.72 64.89 12.1K
10:42 64.83 64.83 64.70 64.79 7.0K
10:43 64.88 64.88 64.79 64.84 9.9K
10:44 64.84 64.86 64.73 64.86 14.2K
10:45 64.86 64.86 64.64 64.64 17.8K
10:46 64.64 64.79 64.63 64.79 6.3K
10:47 64.79 65.00 64.79 64.93 14.8K
10:48 64.94 64.97 64.83 64.83 16.1K
10:49 64.71 64.71 64.45 64.45 4.8K
10:50 64.42 64.43 64.33 64.33 6.3K
10:51 64.32 64.35 64.27 64.27 6.1K
10:52 64.27 64.27 64.13 64.13 6.5K
10:53 64.11 64.11 63.83 63.97 32.4K
10:54 63.90 63.97 63.89 63.90 41.0K
10:55 63.68 63.74 63.67 63.74 31.4K
10:56 63.85 63.86 63.78 63.80 24.8K
10:57 63.79 63.84 63.73 63.75 5.0K
10:58 63.75 63.77 63.72 63.77 18.5K
10:59 63.81 63.81 63.60 63.60 16.6K
11:00 63.49 63.90 63.47 63.57 56.4K
11:01 63.58 63.58 63.41 63.46 54.2K
11:02 63.63 63.63 63.53 63.53 63.2K
11:03 63.58 63.59 63.39 63.39 5.7K
11:04 63.30 63.40 63.25 63.40 30.9K
11:05 63.33 63.42 63.28 63.39 108.7K
11:06 63.39 63.64 63.38 63.38 54.7K
11:07 63.38 63.64 63.32 63.64 70.0K
11:08 63.58 63.58 63.48 63.53 48.1K
11:09 63.54 63.72 63.50 63.58 21.3K
11:10 63.59 63.68 63.53 63.68 15.7K
11:11 63.62 63.81 63.62 63.81 8.9K
11:12 63.81 63.92 63.77 63.80 20.6K
11:13 63.78 63.78 63.72 63.72 4.5K
11:14 63.68 63.68 63.60 63.66 6.2K
11:15 63.61 63.71 63.61 63.66 10.2K
11:16 63.71 63.83 63.66 63.82 38.2K
11:17 64.00 64.00 63.92 63.98 31.6K
11:18 63.89 63.92 63.89 63.92 16.9K
11:19 64.10 64.23 64.10 64.23 133.0K
11:20 64.17 64.17 64.10 64.11 7.3K
11:21 64.11 64.11 64.05 64.11 4.2K
11:22 64.29 64.29 64.17 64.17 15.3K
11:23 64.06 64.13 64.02 64.03 7.1K
11:24 64.09 64.26 64.09 64.24 8.9K
11:25 64.40 64.59 64.40 64.54 12.3K
11:26 64.43 64.56 64.41 64.56 7.8K
11:27 64.48 64.48 64.34 64.44 4.7K
11:28 64.44 64.46 64.40 64.46 5.8K
11:29 64.46 64.46 64.21 64.21 7.5K
11:30 64.28 64.34 64.22 64.27 4.3K
11:31 64.28 64.38 64.26 64.38 9.2K
11:32 64.35 64.35 64.24 64.24 13.0K
11:33 64.14 64.18 63.89 63.95 7.9K
11:34 63.95 63.95 63.66 63.66 8.1K
11:35 63.66 63.81 63.66 63.75 4.0K
11:36 63.75 63.92 63.70 63.70 9.6K
11:37 63.70 63.95 63.70 63.95 3.4K
11:38 63.93 63.95 63.93 63.95 4.2K
11:39 63.84 63.89 63.75 63.78 26.1K
11:40 63.81 63.81 63.63 63.66 6.7K
11:41 63.63 63.68 63.61 63.68 28.8K
11:42 63.66 63.66 63.42 63.42 25.9K
11:43 63.48 63.48 63.48 63.48 18.9K
11:44 63.56 63.56 63.51 63.53 13.5K
11:45 63.58 63.58 63.49 63.49 12.0K
11:46 63.56 63.69 63.56 63.69 13.8K
11:47 63.69 63.75 63.61 63.66 8.2K
11:48 63.73 64.14 63.71 64.11 17.7K
11:49 64.05 64.16 64.03 64.16 15.3K
11:50 64.26 64.26 64.06 64.06 22.7K
11:51 64.01 64.13 63.91 64.13 5.7K
11:52 64.16 64.26 64.16 64.19 11.2K
11:53 64.21 64.27 64.15 64.15 5.6K
11:54 64.17 64.23 64.10 64.10 4.4K
11:55 64.07 64.10 64.02 64.07 8.2K
11:56 64.07 64.07 63.95 63.95 5.7K
11:57 63.82 63.89 63.79 63.89 6.8K
11:58 63.89 63.89 63.74 63.77 3.5K
11:59 63.77 63.77 63.69 63.69 6.2K
12:00 63.65 63.65 63.56 63.56 18.0K
12:01 63.53 63.60 63.52 63.58 5.2K
12:02 63.58 63.58 63.50 63.50 6.3K
12:03 63.53 63.74 63.53 63.66 34.9K
12:04 63.66 63.84 63.66 63.84 70.1K
12:05 63.79 63.80 63.72 63.80 5.4K
12:06 63.80 63.96 63.78 63.96 6.0K
12:07 63.96 63.97 63.92 63.92 19.3K
12:08 63.78 63.83 63.77 63.77 8.5K
12:09 63.84 63.84 63.84 63.84 4.5K
12:10 63.84 63.91 63.84 63.86 6.4K
12:11 63.84 64.01 63.84 64.00 11.7K
12:12 64.03 64.10 63.99 64.10 7.1K
12:13 64.17 64.17 64.11 64.14 20.0K
12:14 64.25 64.31 64.25 64.30 9.7K
12:15 64.40 64.53 64.40 64.48 7.9K
12:16 64.40 64.47 64.40 64.40 12.2K
12:17 64.40 64.40 64.28 64.35 10.3K
12:18 64.43 64.43 64.33 64.33 3.6K
12:19 64.32 64.32 64.24 64.24 4.6K
12:20 64.21 64.21 64.18 64.20 2.8K
12:21 64.20 64.23 64.19 64.23 3.1K
12:22 64.29 64.29 64.16 64.16 3.4K
12:23 64.30 64.30 64.24 64.24 3.7K
12:24 64.20 64.20 64.07 64.12 14.8K
12:25 64.08 64.12 64.07 64.12 4.2K
12:26 64.03 64.06 63.96 63.96 10.8K
12:27 64.01 64.08 64.01 64.08 9.9K
12:28 64.07 64.10 64.07 64.09 9.7K
12:29 64.10 64.10 63.88 63.88 9.8K
12:30 63.81 63.87 63.78 63.87 4.8K
12:31 63.70 63.86 63.70 63.86 7.9K
12:32 63.86 63.93 63.86 63.90 1.7K
12:33 63.90 63.91 63.82 63.82 5.4K
12:34 63.82 63.90 63.82 63.90 2.7K
12:35 63.89 63.95 63.81 63.95 8.7K
12:36 63.98 64.02 63.95 64.02 14.4K
12:37 64.02 64.02 63.84 63.85 15.5K
12:38 63.86 63.87 63.79 63.83 3.3K
12:39 63.84 63.84 63.84 63.84 1.0K
12:40 63.95 64.00 63.94 63.97 9.6K
12:41 63.97 63.97 63.89 63.95 7.2K
12:42 63.95 64.01 63.95 64.01 5.7K
12:43 64.01 64.09 64.00 64.00 12.6K
12:44 63.99 64.00 63.94 64.00 8.8K
12:45 63.96 64.01 63.94 63.97 3.9K
12:46 63.99 63.99 63.87 63.87 7.9K
12:47 63.87 63.87 63.81 63.86 1.7K
12:48 63.88 63.91 63.78 63.91 4.7K
12:49 63.82 63.95 63.82 63.95 3.9K
12:50 64.00 64.03 63.96 63.96 13.1K
12:51 63.99 64.20 63.99 64.20 14.1K
12:52 64.19 64.19 64.11 64.14 13.8K
12:53 64.04 64.07 64.03 64.07 9.2K
12:54 64.06 64.14 63.96 64.14 5.4K
12:55 64.14 64.28 64.14 64.28 9.1K
12:56 64.27 64.33 64.21 64.33 8.2K
12:57 64.36 64.41 64.36 64.41 1.3K
12:58 64.48 64.51 64.41 64.47 21.0K
12:59 64.47 64.47 64.25 64.25 5.0K
13:00 64.15 64.22 64.14 64.15 5.6K
13:01 64.19 64.22 64.19 64.19 2.3K
13:02 64.28 64.28 64.24 64.26 4.7K
13:03 64.28 65.05 64.28 65.05 19.1K
13:04 64.86 64.86 64.64 64.64 10.3K
13:05 64.62 64.87 64.60 64.87 36.2K
13:06 64.78 64.83 64.75 64.75 6.8K
13:07 64.75 64.75 64.46 64.46 8.9K
13:08 64.46 64.46 64.25 64.25 5.7K
13:09 64.19 64.26 64.16 64.16 4.3K
13:10 64.11 64.19 64.11 64.19 3.0K
13:11 64.19 64.19 64.00 64.00 7.5K
13:12 64.04 64.05 64.00 64.00 8.8K
13:13 64.00 64.14 64.00 64.09 4.8K
13:14 64.12 64.12 64.08 64.08 5.3K
13:15 64.08 64.17 64.05 64.17 10.6K
13:16 64.08 64.12 64.04 64.12 12.4K
13:17 64.04 64.34 64.04 64.27 25.6K
13:18 64.30 64.30 64.22 64.22 7.1K
13:19 64.24 64.24 63.73 63.73 16.0K
13:20 63.66 65.50 63.60 65.50 83.2K
13:21 65.66 66.10 65.26 66.10 34.9K
13:22 66.32 66.83 66.25 66.83 79.1K
13:23 66.83 68.43 66.83 68.43 170.3K
13:24 68.43 68.68 68.39 68.66 200.6K
13:25 68.83 69.14 68.68 69.08 89.9K
13:26 69.09 70.29 69.09 70.29 45.7K
13:27 70.14 71.60 70.14 71.60 135.2K
13:28 71.79 72.08 71.37 71.57 96.7K
13:29 71.39 71.39 70.58 70.58 88.8K
13:30 70.48 71.17 70.48 70.52 120.8K
13:31 70.59 70.90 70.58 70.81 171.0K
13:32 70.57 71.32 70.57 71.14 45.1K
13:33 71.22 71.58 71.22 71.54 18.8K
13:34 71.70 71.92 71.70 71.92 97.1K
13:35 71.96 72.43 71.96 72.43 79.0K
13:36 73.00 73.07 72.76 72.82 131.4K
13:37 72.82 72.82 72.20 72.20 17.1K
13:38 72.06 72.14 71.73 72.14 44.4K
13:39 72.14 72.62 71.98 72.10 103.1K
13:40 72.10 72.10 71.27 71.27 38.6K
13:41 71.07 71.07 70.12 70.12 34.2K
13:42 70.11 70.91 70.11 70.90 28.2K
13:43 70.52 71.28 70.52 70.86 52.1K
13:44 71.02 71.02 70.18 70.19 35.0K
13:45 70.02 70.06 69.51 69.67 13.0K
13:46 69.67 70.43 69.67 70.43 40.2K
13:47 70.58 71.73 70.58 71.73 29.1K
13:48 71.40 71.62 70.93 70.93 41.1K
13:49 70.93 71.49 70.89 71.49 26.0K
13:50 71.41 71.87 71.39 71.39 90.0K
13:51 71.42 71.61 71.06 71.06 16.9K
13:52 71.44 71.49 71.25 71.49 23.6K
13:53 71.79 71.98 71.79 71.98 23.9K
13:54 71.94 71.99 71.71 71.90 31.4K
13:55 71.49 72.02 71.49 72.02 20.5K
13:56 72.02 72.03 71.79 71.85 22.1K
13:57 71.81 72.22 71.74 72.22 25.9K
13:58 72.39 73.24 72.39 73.24 23.9K
13:59 73.26 73.37 72.92 72.99 27.8K
14:00 72.90 73.07 72.81 72.92 22.2K
14:01 73.11 73.71 73.11 73.45 28.2K
14:02 73.45 73.77 73.45 73.77 25.1K
14:03 73.58 73.69 73.28 73.37 43.5K
14:04 73.44 73.49 73.11 73.11 23.8K
14:05 73.56 74.01 73.56 73.84 16.9K
14:06 73.89 74.01 73.67 73.67 43.5K
14:07 73.89 73.98 73.83 73.98 61.4K
14:08 73.81 73.81 73.06 73.17 44.5K
14:09 73.32 73.32 72.48 72.48 16.4K
14:10 72.48 73.29 72.48 73.29 20.8K
14:11 73.25 73.60 73.25 73.54 15.2K
14:12 73.51 73.92 73.51 73.91 29.1K
14:13 73.88 74.28 73.84 74.27 24.7K
14:14 74.46 74.46 74.07 74.07 31.0K
14:15 73.93 73.93 73.63 73.66 20.0K
14:16 73.66 73.85 73.58 73.58 18.1K
14:17 73.31 73.57 73.31 73.57 11.8K
14:18 73.76 73.83 73.60 73.60 17.2K
14:19 73.60 73.75 73.48 73.62 22.6K
14:20 73.67 74.04 73.62 73.62 30.5K
14:21 73.24 73.64 73.19 73.31 20.1K
14:22 73.31 73.38 73.30 73.38 7.2K
14:23 73.47 73.80 73.47 73.80 10.5K
14:24 73.86 74.33 73.79 74.21 34.0K
14:25 74.25 74.83 74.25 74.77 39.4K
14:26 74.65 75.24 74.65 75.09 34.7K
14:27 75.19 75.19 74.79 75.03 106.8K
14:28 74.86 75.40 74.83 75.40 42.0K
14:29 75.44 75.98 75.18 75.18 40.3K
14:30 75.41 75.56 75.06 75.06 24.7K
14:31 74.98 75.32 74.98 75.12 31.1K
14:32 75.07 75.09 74.84 74.84 18.3K
14:33 74.39 75.06 74.39 74.81 15.6K
14:34 74.53 74.57 74.00 74.00 16.0K
14:35 73.86 73.86 73.20 73.20 37.9K
14:36 73.10 73.53 73.10 73.52 21.8K
14:37 73.53 73.84 73.53 73.81 19.2K
14:38 73.72 73.72 73.39 73.39 6.6K
14:39 73.95 73.95 73.43 73.43 11.5K
14:40 73.45 73.89 73.45 73.78 11.7K
14:41 73.78 73.85 73.50 73.58 19.5K
14:42 73.78 73.78 73.77 73.77 4.0K
14:43 73.94 73.94 73.20 73.20 28.2K
14:44 73.06 73.20 72.90 73.20 18.6K
14:45 73.18 73.18 72.69 72.69 12.3K
14:46 72.51 72.89 72.51 72.52 16.4K
14:47 72.52 72.56 72.35 72.56 19.2K
14:48 72.89 73.16 72.89 72.95 6.8K
14:49 73.14 73.49 73.02 73.49 15.3K
14:50 73.36 73.36 73.04 73.04 20.9K
14:51 73.00 73.03 72.76 73.03 12.5K
14:52 73.03 73.35 73.03 73.20 11.7K
14:53 73.25 73.57 73.25 73.57 13.9K
14:54 73.57 73.57 72.98 72.98 22.9K
14:55 72.98 73.20 72.94 73.04 9.7K
14:56 72.99 73.11 72.79 72.79 15.6K
14:57 72.85 72.90 72.66 72.66 11.9K
14:58 72.81 73.01 72.78 73.01 18.2K
14:59 73.03 73.03 72.62 72.62 12.6K
15:00 72.49 72.49 72.04 72.04 17.9K
15:01 71.92 71.92 71.81 71.81 11.4K
15:02 71.60 72.05 71.60 72.01 17.8K
15:03 72.01 72.45 72.01 72.45 13.1K
15:04 72.28 72.46 72.28 72.46 17.4K
15:05 72.44 72.73 72.44 72.73 10.0K
15:06 72.74 72.90 72.74 72.85 10.6K
15:07 72.82 72.82 72.38 72.38 11.1K
15:08 72.54 72.54 72.36 72.54 5.8K
15:09 72.59 72.62 72.46 72.52 18.2K
15:10 72.63 72.63 72.37 72.60 14.0K
15:11 72.67 73.01 72.67 72.97 21.6K
15:12 72.91 73.07 72.88 72.88 10.0K
15:13 72.83 72.87 72.73 72.82 14.3K
15:14 72.90 73.10 72.90 73.03 9.7K
15:15 73.04 73.38 73.04 73.36 11.0K
15:16 73.38 73.48 73.38 73.40 11.6K
15:17 73.31 73.37 73.31 73.37 5.1K
15:18 73.40 73.43 73.08 73.08 15.1K
15:19 73.38 73.39 73.32 73.33 6.2K
15:20 73.23 73.57 73.23 73.57 19.4K
15:21 73.60 73.75 73.60 73.73 13.5K
15:22 73.76 74.00 73.75 73.93 18.3K
15:23 73.83 73.83 73.43 73.43 23.5K
15:24 73.54 73.54 73.30 73.39 9.0K
15:25 73.35 73.38 73.20 73.20 16.7K
15:26 73.21 73.66 73.20 73.66 16.9K
15:27 73.67 73.80 73.58 73.80 19.3K
15:28 73.77 73.89 73.74 73.89 9.5K
15:29 73.88 73.88 73.70 73.73 12.4K
15:30 73.75 73.85 73.75 73.85 15.1K
15:31 73.82 73.82 73.58 73.69 32.6K
15:32 73.86 74.14 73.84 73.84 25.0K
15:33 73.88 74.05 73.88 73.95 12.3K
15:34 74.06 74.12 73.80 73.80 10.2K
15:35 73.70 73.70 73.54 73.67 35.5K
15:36 73.60 73.66 73.54 73.56 14.6K
15:37 73.56 73.56 73.29 73.29 25.3K
15:38 73.12 73.16 72.85 73.00 56.6K
15:39 72.91 73.54 72.91 73.54 60.9K
15:40 73.57 73.88 73.57 73.88 35.0K
15:41 73.84 73.85 73.73 73.73 72.2K
15:42 73.66 73.75 73.59 73.59 21.3K
15:43 73.57 73.59 73.45 73.52 30.2K
15:44 73.55 73.64 73.48 73.61 19.8K
15:45 73.61 73.61 73.29 73.29 39.8K
15:46 73.25 73.41 73.25 73.39 15.9K
15:47 73.25 73.25 73.15 73.21 45.0K
15:48 73.19 73.29 73.01 73.29 20.7K
15:49 73.33 73.72 73.33 73.72 49.5K
15:50 73.55 73.79 73.55 73.79 23.6K
15:51 73.74 74.13 73.74 74.13 30.7K
15:52 74.22 74.22 73.95 74.17 53.6K
15:53 74.27 74.29 74.22 74.28 31.0K
15:54 74.37 74.37 74.26 74.29 38.5K
15:55 74.51 74.59 74.48 74.59 131.1K
15:56 74.51 74.74 74.51 74.61 170.7K
15:57 74.56 74.58 74.24 74.24 181.4K
15:58 74.16 74.55 74.16 74.44 87.5K
15:59 74.45 74.45 74.26 74.32 110.4K
16:00 74.25 75.49 74.25 74.29 1,034.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available