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 71.71 72.90 71.23 71.23 37.2K
09:32 71.16 71.76 71.16 71.76 2.0K
09:33 71.57 71.75 71.57 71.75 4.3K
09:34 71.75 72.03 71.75 72.03 18.5K
09:35 72.00 72.29 71.78 71.78 10.1K
09:36 71.78 71.78 71.78 71.78 4.4K
09:37 71.78 72.04 71.53 72.04 71.1K
09:38 71.54 71.54 71.03 71.03 6.3K
09:39 71.03 71.24 71.03 71.24 3.1K
09:40 71.24 71.62 71.24 71.44 2.5K
09:41 71.44 71.44 71.11 71.11 15.9K
09:42 71.00 71.50 71.00 71.50 10.9K
09:43 71.50 71.50 71.23 71.23 3.3K
09:44 71.30 71.30 71.20 71.20 5.0K
09:45 71.31 71.32 71.22 71.31 10.5K
09:46 71.51 71.52 71.34 71.34 9.5K
09:47 71.34 71.70 71.28 71.70 3.0K
09:48 71.61 71.81 71.61 71.67 34.7K
09:49 71.55 71.72 71.55 71.72 3.1K
09:50 71.81 71.81 71.74 71.74 5.1K
09:51 71.80 71.80 71.50 71.79 10.0K
09:52 71.99 71.99 71.59 71.73 3.6K
09:53 71.73 71.73 71.54 71.54 4.8K
09:54 71.60 71.69 71.60 71.69 3.4K
09:55 71.46 71.56 71.42 71.44 6.5K
09:56 71.32 71.44 71.32 71.44 3.7K
09:57 71.43 71.49 71.43 71.49 18.0K
09:58 71.49 71.49 71.49 71.49 1.9K
09:59 71.53 71.53 71.23 71.23 6.8K
10:00 71.22 71.24 71.20 71.24 17.7K
10:01 71.28 71.29 70.94 70.94 11.0K
10:02 70.94 70.94 70.70 70.70 5.4K
10:03 70.75 70.77 70.62 70.77 11.0K
10:04 70.78 70.78 70.67 70.71 16.2K
10:05 70.81 70.83 70.81 70.81 7.5K
10:06 70.75 71.11 70.75 71.11 5.8K
10:07 71.30 71.30 70.89 70.89 22.8K
10:08 70.90 70.90 70.71 70.84 7.5K
10:09 70.84 70.91 70.84 70.91 7.9K
10:10 70.82 70.91 70.82 70.91 62.2K
10:11 70.86 70.86 70.73 70.73 4.7K
10:12 70.96 70.96 70.69 70.71 8.9K
10:13 70.67 70.68 70.57 70.64 14.7K
10:14 70.64 70.91 70.64 70.91 9.5K
10:15 70.97 70.98 70.87 70.87 3.5K
10:16 71.03 71.18 71.03 71.18 6.2K
10:17 71.31 71.48 71.31 71.48 3.7K
10:18 71.37 71.41 71.37 71.40 2.9K
10:19 71.45 71.68 71.45 71.60 35.1K
10:20 71.53 71.57 71.44 71.46 13.0K
10:21 71.49 71.57 71.38 71.49 5.5K
10:22 71.57 71.75 71.42 71.75 6.8K
10:23 71.88 71.92 71.76 71.90 35.8K
10:24 72.03 72.07 72.03 72.07 1.7K
10:25 72.01 72.01 71.93 71.97 4.1K
10:26 72.02 72.04 71.98 71.98 34.0K
10:27 71.99 72.01 71.93 72.01 6.1K
10:28 72.11 72.22 71.95 71.95 9.0K
10:29 72.05 72.05 71.95 72.02 11.0K
10:30 71.96 72.03 71.96 72.00 16.2K
10:31 72.09 72.09 72.00 72.06 19.4K
10:32 72.06 72.32 72.06 72.32 62.2K
10:33 72.32 72.43 72.32 72.38 13.2K
10:34 72.40 72.41 72.40 72.40 8.3K
10:35 72.40 72.47 72.37 72.47 3.6K
10:36 72.34 72.34 72.10 72.18 9.8K
10:37 72.18 72.32 72.18 72.25 5.4K
10:38 72.26 72.26 71.85 71.85 3.7K
10:39 71.85 72.08 71.85 72.08 3.5K
10:40 71.89 71.98 71.89 71.98 2.8K
10:41 72.02 72.09 72.02 72.09 5.4K
10:42 72.09 72.09 72.06 72.09 3.4K
10:43 72.09 72.09 71.95 72.07 3.8K
10:44 72.07 72.07 71.80 71.80 6.4K
10:45 71.75 71.77 71.75 71.76 3.9K
10:46 71.76 71.76 71.67 71.67 9.2K
10:47 71.73 71.75 71.73 71.74 24.0K
10:48 71.73 71.73 71.56 71.56 15.2K
10:49 71.53 71.55 71.37 71.46 42.9K
10:50 71.47 71.47 71.36 71.43 7.7K
10:51 71.43 71.44 71.39 71.44 4.1K
10:52 71.52 71.60 71.52 71.52 19.4K
10:53 71.48 71.48 71.48 71.48 2.9K
10:54 71.46 71.53 71.38 71.53 3.8K
10:55 71.53 71.57 71.53 71.57 5.7K
10:56 71.63 71.68 71.63 71.64 4.3K
10:57 71.64 71.68 71.43 71.43 28.6K
10:58 71.46 71.46 71.36 71.36 3.5K
10:59 71.30 71.30 71.06 71.06 2.4K
11:00 71.09 71.11 71.07 71.11 3.8K
11:01 71.06 71.21 71.06 71.15 6.7K
11:02 71.11 71.11 71.00 71.00 5.3K
11:03 71.00 71.06 71.00 71.06 5.0K
11:04 71.08 71.26 71.08 71.26 6.8K
11:05 71.22 71.28 71.22 71.28 2.3K
11:06 71.28 71.42 71.28 71.42 7.8K
11:07 71.45 71.56 71.36 71.56 2.4K
11:08 71.58 71.58 71.50 71.57 3.6K
11:09 71.57 71.58 71.57 71.58 3.3K
11:10 71.68 71.73 71.68 71.73 6.1K
11:11 71.75 71.75 71.64 71.64 6.8K
11:12 71.64 71.64 71.48 71.48 2.3K
11:13 71.48 71.49 71.43 71.46 3.5K
11:14 71.46 71.46 71.43 71.43 2.7K
11:15 71.37 71.37 71.23 71.23 13.4K
11:16 71.23 71.29 71.23 71.23 2.4K
11:17 71.23 71.23 71.16 71.17 10.6K
11:18 71.18 71.18 71.06 71.07 100.9K
11:19 71.10 71.13 70.99 70.99 7.8K
11:20 70.99 71.04 70.99 71.02 12.2K
11:21 71.02 71.02 70.93 70.95 5.1K
11:22 71.02 71.15 71.02 71.03 35.2K
11:23 71.01 71.01 70.93 70.93 8.6K
11:24 70.92 70.98 70.87 70.98 13.9K
11:25 70.92 71.07 70.92 71.07 17.7K
11:26 71.07 71.14 70.96 70.96 36.2K
11:27 70.90 70.98 70.90 70.98 6.5K
11:28 70.93 70.98 70.91 70.91 2.0K
11:29 70.90 70.97 70.90 70.91 3.5K
11:30 70.87 70.87 70.77 70.77 4.3K
11:31 70.77 70.78 70.75 70.78 2.0K
11:32 70.77 70.85 70.74 70.75 11.2K
11:33 70.79 70.84 70.79 70.80 2.7K
11:34 70.73 70.73 70.67 70.67 3.9K
11:35 70.67 70.79 70.59 70.79 4.0K
11:36 70.79 70.79 70.71 70.72 2.8K
11:37 70.72 70.81 70.69 70.81 5.6K
11:38 70.84 70.84 70.71 70.72 5.2K
11:39 70.72 70.75 70.72 70.75 1.1K
11:40 70.69 70.69 70.59 70.59 3.1K
11:41 70.54 70.67 70.54 70.67 4.3K
11:42 70.67 70.68 70.61 70.61 3.9K
11:43 70.61 70.64 70.56 70.59 13.0K
11:44 70.58 70.58 70.48 70.48 11.8K
11:45 70.39 70.39 70.27 70.27 14.7K
11:46 70.24 70.57 70.24 70.57 14.1K
11:47 70.54 70.54 70.50 70.50 5.7K
11:48 70.63 70.63 70.55 70.56 3.8K
11:49 70.56 70.60 70.53 70.60 5.1K
11:50 70.54 70.55 70.51 70.51 6.1K
11:51 70.43 70.50 70.30 70.30 17.9K
11:52 70.30 70.30 70.20 70.23 5.5K
11:53 70.15 70.15 70.03 70.03 9.6K
11:54 70.16 70.30 70.12 70.29 7.0K
11:55 70.29 70.46 70.29 70.46 3.0K
11:56 70.54 70.63 70.45 70.45 7.5K
11:57 70.38 70.38 70.38 70.38 1.8K
11:58 70.34 70.34 70.15 70.15 2.7K
11:59 70.10 70.17 70.03 70.07 2.4K
12:00 70.21 70.26 70.18 70.18 10.7K
12:01 70.18 70.53 70.18 70.26 7.5K
12:02 70.26 70.26 70.05 70.05 5.2K
12:03 69.94 70.15 69.94 70.14 5.5K
12:04 70.14 70.14 69.98 69.98 6.2K
12:05 69.98 70.14 69.98 70.06 6.2K
12:06 70.02 70.07 70.00 70.00 3.8K
12:07 70.00 70.22 69.99 70.18 11.6K
12:08 70.21 70.32 70.21 70.32 11.8K
12:09 70.38 70.40 70.15 70.27 11.7K
12:10 70.27 70.39 70.27 70.30 5.7K
12:11 70.25 70.25 70.11 70.25 9.2K
12:12 70.18 70.34 70.16 70.34 7.0K
12:13 70.34 70.41 70.34 70.40 4.2K
12:14 70.40 70.40 70.24 70.25 11.4K
12:15 70.25 70.25 70.08 70.08 77.0K
12:16 70.08 70.13 70.04 70.13 8.1K
12:17 70.01 70.01 69.91 69.91 4.4K
12:18 69.91 69.92 69.86 69.86 1.4K
12:19 69.81 69.88 69.81 69.88 5.4K
12:20 69.81 69.93 69.81 69.86 7.7K
12:21 69.83 69.85 69.81 69.82 3.2K
12:22 69.78 69.78 69.61 69.63 5.4K
12:23 69.61 69.61 69.33 69.33 6.6K
12:24 69.39 69.54 69.22 69.47 12.6K
12:25 69.44 69.56 69.44 69.55 3.9K
12:26 69.70 69.71 69.55 69.56 6.0K
12:27 69.56 69.56 69.38 69.43 4.2K
12:28 69.43 69.43 69.23 69.23 4.9K
12:29 69.23 69.53 69.23 69.53 13.3K
12:30 69.54 69.81 69.54 69.69 7.5K
12:31 69.65 69.84 69.56 69.84 8.7K
12:32 69.84 70.00 69.84 70.00 5.0K
12:33 70.00 70.23 70.00 70.23 6.4K
12:34 70.22 70.29 70.19 70.21 11.4K
12:35 70.24 70.34 70.16 70.34 7.1K
12:36 70.50 70.50 70.37 70.37 13.8K
12:37 70.41 70.56 70.36 70.56 12.2K
12:38 70.56 70.86 70.56 70.86 5.0K
12:39 70.85 70.93 70.85 70.91 3.2K
12:40 70.77 70.84 70.73 70.73 10.9K
12:41 70.69 70.69 70.58 70.62 14.0K
12:42 70.62 70.83 70.62 70.74 5.6K
12:43 70.74 70.91 70.74 70.80 9.2K
12:44 70.85 70.95 70.70 70.70 5.7K
12:45 70.70 70.83 70.66 70.83 4.5K
12:46 70.83 70.83 70.66 70.66 2.9K
12:47 70.71 70.73 70.67 70.67 5.7K
12:48 70.64 70.71 70.50 70.71 10.0K
12:49 70.69 70.80 70.69 70.71 3.5K
12:50 70.71 71.18 70.71 71.18 10.1K
12:51 71.05 71.11 70.94 71.02 5.7K
12:52 71.10 71.30 71.00 71.30 6.6K
12:53 71.17 71.17 71.00 71.00 12.5K
12:54 70.97 70.98 70.94 70.94 2.2K
12:55 70.94 70.94 70.63 70.74 11.4K
12:56 70.78 70.78 70.69 70.71 3.8K
12:57 70.71 70.71 70.63 70.63 4.9K
12:58 70.63 70.88 70.63 70.83 8.8K
12:59 70.83 70.93 70.83 70.93 5.7K
13:00 71.01 71.02 70.94 70.94 6.2K
13:01 70.84 71.09 70.81 71.09 6.1K
13:02 71.05 71.05 70.73 70.73 9.2K
13:03 70.88 71.39 70.88 71.39 13.0K
13:04 71.33 71.47 71.11 71.11 12.3K
13:05 70.81 70.81 70.51 70.51 52.1K
13:06 70.27 70.27 70.02 70.12 48.8K
13:07 70.13 70.13 69.88 69.95 30.0K
13:08 69.95 69.95 69.85 69.85 14.9K
13:09 69.88 70.00 69.88 69.89 10.3K
13:10 70.03 70.03 69.84 69.84 10.1K
13:11 69.84 69.84 69.50 69.58 7.1K
13:12 69.58 69.58 69.45 69.45 7.8K
13:13 69.39 69.40 69.36 69.36 11.4K
13:14 69.35 69.37 69.23 69.23 7.8K
13:15 69.24 69.32 69.18 69.21 7.2K
13:16 69.41 69.41 69.27 69.36 9.8K
13:17 69.41 69.55 69.41 69.55 26.8K
13:18 69.55 69.55 69.46 69.52 7.2K
13:19 69.52 69.79 69.52 69.79 10.6K
13:20 69.69 69.82 69.69 69.82 9.1K
13:21 69.83 69.85 69.62 69.63 12.1K
13:22 69.52 69.52 69.40 69.48 6.6K
13:23 69.42 69.52 69.40 69.52 5.0K
13:24 69.58 69.65 69.51 69.65 12.8K
13:25 69.65 69.77 69.65 69.74 9.5K
13:26 69.79 69.87 69.79 69.86 12.0K
13:27 69.93 70.03 69.91 70.03 4.5K
13:28 70.02 70.23 70.02 70.09 11.2K
13:29 70.18 70.34 70.18 70.34 6.2K
13:30 70.37 70.46 70.32 70.42 7.1K
13:31 70.42 70.64 70.22 70.40 10.2K
13:32 70.39 70.47 70.39 70.47 3.7K
13:33 70.47 70.75 70.47 70.75 4.5K
13:34 70.75 70.85 70.75 70.85 31.3K
13:35 70.86 70.86 70.52 70.52 7.6K
13:36 70.61 70.75 70.47 70.75 5.8K
13:37 70.57 70.85 70.57 70.85 5.3K
13:38 70.71 70.99 70.70 70.75 9.3K
13:39 70.76 70.99 70.76 70.99 4.7K
13:40 71.04 71.04 70.72 70.72 7.0K
13:41 70.72 70.76 70.54 70.54 6.3K
13:42 70.54 70.88 70.54 70.88 10.2K
13:43 70.88 71.13 70.87 71.13 3.6K
13:44 71.13 71.13 71.03 71.12 2.6K
13:45 71.18 71.24 71.17 71.24 5.2K
13:46 71.17 71.41 71.17 71.41 6.1K
13:47 71.41 71.57 71.39 71.39 8.6K
13:48 71.28 71.28 71.23 71.23 6.0K
13:49 71.18 71.19 71.08 71.19 5.7K
13:50 71.17 71.17 71.14 71.14 2.2K
13:51 71.14 71.25 71.12 71.23 9.1K
13:52 71.30 71.34 71.18 71.18 5.1K
13:53 71.10 71.10 71.03 71.08 4.1K
13:54 70.90 71.11 70.90 71.10 12.3K
13:55 71.26 71.49 71.26 71.49 7.6K
13:56 71.55 71.72 71.55 71.62 12.6K
13:57 71.62 71.82 71.62 71.82 3.6K
13:58 71.81 71.81 71.70 71.77 6.0K
13:59 71.79 71.79 71.66 71.66 7.0K
14:00 71.75 71.75 71.59 71.69 3.2K
14:01 71.63 71.66 71.62 71.66 6.6K
14:02 71.76 71.83 71.66 71.66 18.3K
14:03 71.66 71.75 71.66 71.75 5.2K
14:04 71.75 72.01 71.75 72.01 23.8K
14:05 71.94 72.04 71.94 72.04 5.5K
14:06 71.95 72.06 71.94 71.94 6.5K
14:07 71.98 71.98 71.73 71.73 5.5K
14:08 71.73 71.85 71.73 71.84 4.2K
14:09 71.71 71.71 71.52 71.52 6.9K
14:10 71.52 71.53 71.31 71.31 13.8K
14:11 71.35 71.35 71.24 71.30 7.8K
14:12 71.30 71.35 71.30 71.35 4.8K
14:13 71.35 71.35 71.21 71.30 7.2K
14:14 71.30 71.30 71.18 71.18 3.9K
14:15 71.07 71.07 70.91 70.93 7.5K
14:16 70.88 71.02 70.88 71.02 4.2K
14:17 71.03 71.03 70.96 70.98 5.7K
14:18 71.08 71.23 71.08 71.22 3.4K
14:19 71.22 71.25 71.21 71.23 5.3K
14:20 71.23 71.25 71.21 71.21 2.5K
14:21 71.21 71.57 71.21 71.57 7.4K
14:22 71.57 71.68 71.57 71.68 6.1K
14:23 71.67 71.98 71.67 71.96 6.1K
14:24 71.96 72.01 71.91 71.98 8.7K
14:25 72.02 72.02 71.70 71.81 11.4K
14:26 71.64 71.77 71.61 71.77 5.8K
14:27 71.73 71.92 71.73 71.89 10.7K
14:28 71.88 71.90 71.81 71.81 6.0K
14:29 71.81 71.96 71.77 71.77 9.5K
14:30 71.86 72.01 71.86 71.94 4.3K
14:31 71.94 71.98 71.80 71.80 7.3K
14:32 71.86 72.04 71.86 72.04 5.6K
14:33 72.04 72.04 72.01 72.03 2.4K
14:34 71.98 72.00 71.84 71.91 9.7K
14:35 71.96 71.96 71.80 71.80 8.4K
14:36 71.77 71.77 71.62 71.62 8.3K
14:37 71.62 71.69 71.49 71.55 7.8K
14:38 71.60 71.65 71.54 71.65 4.0K
14:39 71.66 71.77 71.66 71.77 7.2K
14:40 71.72 71.74 71.68 71.68 6.4K
14:41 71.78 71.81 71.75 71.79 5.8K
14:42 71.73 71.88 71.62 71.81 13.2K
14:43 72.03 72.03 71.95 72.00 10.7K
14:44 72.04 72.05 71.94 72.05 29.4K
14:45 72.10 72.15 72.06 72.06 8.3K
14:46 72.11 72.11 71.85 71.86 5.9K
14:47 71.81 71.83 71.58 71.58 10.8K
14:48 71.60 71.60 71.46 71.51 10.5K
14:49 71.53 71.53 71.36 71.36 3.6K
14:50 71.35 71.41 71.34 71.41 4.1K
14:51 71.50 71.59 71.50 71.57 6.3K
14:52 71.55 71.66 71.53 71.53 10.2K
14:53 71.36 71.38 71.23 71.23 6.6K
14:54 71.25 71.25 71.18 71.18 4.9K
14:55 71.32 71.32 71.11 71.11 4.4K
14:56 71.10 71.21 70.94 71.21 67.8K
14:57 71.19 71.29 71.19 71.29 5.3K
14:58 71.40 71.57 71.40 71.56 14.2K
14:59 71.60 71.60 71.55 71.55 5.8K
15:00 71.44 71.54 71.41 71.41 10.4K
15:01 71.19 71.63 71.19 71.63 10.1K
15:02 71.70 71.77 71.67 71.77 8.5K
15:03 71.71 71.86 71.71 71.73 8.2K
15:04 71.73 71.81 71.72 71.75 4.7K
15:05 71.77 71.77 71.51 71.71 3.2K
15:06 71.71 71.76 71.59 71.59 5.7K
15:07 71.59 71.64 71.51 71.64 7.8K
15:08 71.54 71.54 71.34 71.37 8.3K
15:09 71.32 71.32 71.16 71.16 4.9K
15:10 71.12 71.12 70.96 70.96 10.8K
15:11 70.95 71.07 70.93 71.07 12.4K
15:12 71.17 71.17 71.01 71.01 8.3K
15:13 71.02 71.02 70.86 70.86 5.6K
15:14 70.91 71.00 70.89 70.89 6.7K
15:15 70.89 70.89 70.85 70.85 5.1K
15:16 70.92 70.92 70.83 70.83 11.4K
15:17 70.79 70.95 70.79 70.91 6.1K
15:18 70.93 70.93 70.75 70.92 0.0K
15:19 70.93 70.93 70.90 70.91 21.7K
15:20 70.92 71.06 70.92 70.96 11.1K
15:21 71.04 71.05 70.97 71.05 9.4K
15:22 71.10 71.27 71.10 71.25 12.0K
15:23 71.24 71.24 70.91 71.02 19.0K
15:24 71.04 71.16 70.81 70.81 52.0K
15:25 70.70 70.70 70.61 70.64 9.5K
15:26 70.64 70.80 70.64 70.80 12.7K
15:27 70.82 70.90 70.52 70.58 14.0K
15:28 70.58 70.60 70.57 70.60 7.4K
15:29 70.63 70.63 70.35 70.35 10.4K
15:30 70.35 70.35 70.02 70.06 18.4K
15:31 70.05 70.18 70.02 70.08 19.3K
15:32 70.14 70.23 70.14 70.23 16.7K
15:33 70.27 70.27 70.11 70.11 154.8K
15:34 70.05 70.19 69.98 70.19 17.2K
15:35 70.10 70.10 70.00 70.00 13.2K
15:36 69.96 70.03 69.92 70.03 22.7K
15:37 70.05 70.11 69.96 69.96 32.7K
15:38 70.05 70.05 69.88 69.90 51.0K
15:39 69.95 69.95 69.81 69.81 15.7K
15:40 69.75 69.75 69.64 69.68 16.0K
15:41 69.59 69.72 69.48 69.48 23.5K
15:42 69.40 69.40 69.24 69.24 35.7K
15:43 69.23 69.23 68.94 68.98 48.4K
15:44 68.98 69.03 68.87 69.01 28.7K
15:45 68.94 68.94 68.81 68.82 67.4K
15:46 68.80 68.84 68.73 68.83 23.1K
15:47 68.95 69.04 68.87 68.96 21.2K
15:48 69.00 69.00 68.94 68.94 15.2K
15:49 68.80 68.81 68.65 68.78 45.6K
15:50 68.72 68.93 68.72 68.88 24.2K
15:51 68.98 69.27 68.98 69.25 32.2K
15:52 69.21 69.38 69.21 69.38 28.1K
15:53 69.32 69.50 69.32 69.50 21.1K
15:54 69.46 69.48 69.36 69.44 31.4K
15:55 69.39 69.52 69.30 69.40 57.7K
15:56 69.44 69.44 69.22 69.40 58.2K
15:57 69.54 69.87 69.54 69.87 50.5K
15:58 69.89 69.96 69.87 69.96 63.6K
15:59 70.01 70.03 69.93 69.93 80.0K
16:00 69.87 69.89 69.71 69.74 809.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available