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 69.23 70.21 69.05 69.05 34.8K
09:32 69.17 69.17 68.93 69.03 6.7K
09:33 69.03 69.03 68.75 68.75 0.9K
09:34 68.65 68.76 68.65 68.76 2.2K
09:35 68.76 68.76 68.01 68.10 21.2K
09:36 68.33 68.53 68.28 68.53 5.8K
09:37 68.53 68.53 68.27 68.43 8.0K
09:38 68.28 68.28 67.75 67.75 13.7K
09:39 67.79 68.00 67.74 68.00 17.6K
09:40 68.31 68.45 68.19 68.45 20.9K
09:41 68.45 68.45 68.17 68.17 4.6K
09:42 68.17 68.19 68.02 68.08 5.7K
09:43 68.08 68.08 67.84 67.91 3.2K
09:44 68.12 68.41 68.02 68.37 14.7K
09:45 68.34 68.63 68.34 68.63 8.1K
09:46 68.63 68.70 68.63 68.68 4.7K
09:47 68.90 69.07 68.90 69.06 7.5K
09:48 69.10 69.18 69.10 69.18 6.6K
09:49 69.08 69.08 68.76 68.76 28.6K
09:50 68.65 68.78 68.63 68.72 25.6K
09:51 68.71 68.71 68.58 68.58 8.8K
09:52 68.66 68.72 68.53 68.53 6.3K
09:53 68.50 69.05 68.50 69.05 6.3K
09:54 69.05 69.65 68.94 69.65 6.6K
09:55 69.74 69.74 69.52 69.52 16.8K
09:56 69.64 69.64 69.34 69.36 16.0K
09:57 69.48 69.54 69.41 69.41 22.2K
09:58 69.41 69.41 69.15 69.15 10.1K
09:59 69.18 69.22 69.06 69.11 7.8K
10:00 69.05 69.05 68.91 68.96 19.2K
10:01 68.83 68.87 68.65 68.81 27.5K
10:02 68.82 69.06 68.79 68.79 9.5K
10:03 68.73 68.91 68.56 68.91 12.9K
10:04 69.01 69.01 68.69 68.74 2.9K
10:05 68.77 68.94 68.74 68.94 5.9K
10:06 68.96 69.18 68.96 69.18 7.5K
10:07 69.18 69.18 69.00 69.09 8.3K
10:08 69.24 69.68 69.24 69.68 8.0K
10:09 69.76 69.76 69.59 69.59 2.9K
10:10 69.66 69.72 69.59 69.72 9.0K
10:11 69.75 69.88 69.63 69.77 3.9K
10:12 69.75 69.75 69.33 69.33 14.2K
10:13 69.39 69.39 69.22 69.22 2.7K
10:14 69.22 69.49 69.22 69.45 6.6K
10:15 69.45 69.62 69.42 69.62 4.2K
10:16 69.67 69.91 69.63 69.91 6.1K
10:17 70.00 70.00 69.63 69.63 8.5K
10:18 69.73 69.73 69.51 69.58 4.6K
10:19 69.58 69.58 69.18 69.18 20.7K
10:20 68.99 69.05 68.94 68.94 6.0K
10:21 68.65 68.65 68.48 68.48 17.9K
10:22 68.48 68.53 68.48 68.53 5.6K
10:23 68.56 68.60 68.50 68.56 10.2K
10:24 68.39 68.39 68.26 68.31 6.4K
10:25 68.43 68.74 68.43 68.74 8.7K
10:26 68.90 68.97 68.86 68.86 4.5K
10:27 68.75 68.86 68.74 68.76 9.7K
10:28 68.62 68.77 68.58 68.72 78.3K
10:29 68.66 68.66 68.55 68.59 6.1K
10:30 68.59 68.69 68.57 68.67 4.2K
10:31 68.70 68.87 68.66 68.87 8.9K
10:32 68.87 68.87 68.75 68.83 3.4K
10:33 69.00 69.03 68.88 68.88 5.7K
10:34 68.80 68.94 68.80 68.94 8.8K
10:35 69.10 69.10 69.00 69.00 10.3K
10:36 69.18 69.21 69.10 69.21 6.1K
10:37 69.15 69.15 68.99 69.11 14.6K
10:38 69.13 69.13 68.97 69.02 5.0K
10:39 69.02 69.04 68.96 68.96 5.4K
10:40 69.06 69.24 69.06 69.23 3.6K
10:41 69.23 69.23 69.10 69.16 4.4K
10:42 69.28 69.28 69.18 69.24 7.2K
10:43 69.24 69.36 69.24 69.36 33.2K
10:44 69.36 69.37 69.28 69.37 4.6K
10:45 69.36 69.54 69.36 69.54 3.0K
10:46 69.54 69.68 69.54 69.68 1.5K
10:47 69.67 69.67 69.42 69.42 5.9K
10:48 69.31 69.40 69.25 69.27 7.1K
10:49 69.30 69.30 69.21 69.26 21.2K
10:50 69.26 69.26 69.10 69.19 21.8K
10:51 69.15 69.15 69.03 69.13 25.8K
10:52 69.13 69.13 68.89 69.10 3.3K
10:53 69.10 69.10 69.02 69.02 2.5K
10:54 68.98 69.05 68.92 68.92 4.8K
10:55 68.85 68.94 68.78 68.78 2.1K
10:56 68.85 68.85 68.74 68.75 3.3K
10:57 68.75 68.81 68.70 68.81 3.6K
10:58 68.85 68.88 68.85 68.88 1.8K
10:59 68.77 68.77 68.57 68.57 3.4K
11:00 68.49 68.52 68.46 68.52 4.5K
11:01 68.41 69.23 68.41 68.90 24.9K
11:02 68.85 68.85 68.60 68.60 3.8K
11:03 68.60 68.60 68.49 68.49 1.2K
11:04 68.63 68.63 68.42 68.43 30.0K
11:05 68.37 68.41 68.36 68.41 2.1K
11:06 68.41 68.41 68.32 68.32 2.2K
11:07 68.32 68.32 68.25 68.25 6.7K
11:08 68.19 68.32 68.19 68.32 4.4K
11:09 68.23 68.50 68.23 68.49 7.6K
11:10 68.49 68.53 68.49 68.53 13.6K
11:11 68.58 68.61 68.46 68.48 6.3K
11:12 68.40 68.40 68.30 68.30 3.9K
11:13 68.30 68.39 68.30 68.35 2.7K
11:14 68.35 68.37 68.30 68.37 3.2K
11:15 68.39 68.39 68.31 68.35 2.7K
11:16 68.30 68.35 68.18 68.35 6.3K
11:17 68.35 68.42 68.30 68.42 6.2K
11:18 68.37 68.37 68.29 68.31 4.1K
11:19 68.27 68.27 68.20 68.27 7.1K
11:20 68.27 68.27 68.27 68.27 0.6K
11:21 68.27 68.29 68.22 68.22 2.9K
11:22 68.22 68.28 68.21 68.28 4.3K
11:23 68.28 68.28 68.17 68.21 5.1K
11:24 68.21 68.21 68.01 68.01 9.2K
11:25 68.01 68.07 67.95 68.07 4.6K
11:26 68.07 68.24 68.07 68.22 2.6K
11:27 68.22 68.25 68.12 68.12 5.6K
11:28 68.15 68.39 68.15 68.39 9.0K
11:29 68.39 68.39 68.36 68.39 3.7K
11:30 68.39 68.46 68.39 68.39 3.3K
11:31 68.39 68.52 68.37 68.49 4.4K
11:32 68.63 68.64 68.53 68.53 8.8K
11:33 68.53 68.56 68.53 68.56 12.5K
11:34 68.56 68.56 68.50 68.50 1.5K
11:35 68.43 68.44 68.39 68.44 3.4K
11:36 68.43 68.47 68.41 68.42 2.3K
11:37 68.38 68.50 68.38 68.48 1.9K
11:38 68.51 68.54 68.51 68.53 2.6K
11:39 68.46 68.58 68.46 68.58 3.8K
11:40 68.58 68.73 68.55 68.73 11.4K
11:41 68.72 68.72 68.72 68.72 1.7K
11:42 68.44 68.48 68.41 68.41 4.8K
11:43 68.45 68.59 68.45 68.59 2.2K
11:44 68.58 68.64 68.52 68.52 100.2K
11:45 68.52 68.75 68.52 68.75 3.7K
11:46 68.76 68.76 68.67 68.67 2.0K
11:47 68.67 68.67 68.63 68.64 4.8K
11:48 68.85 68.85 68.77 68.78 5.4K
11:49 68.80 68.87 68.80 68.82 2.3K
11:50 68.81 68.95 68.81 68.95 3.5K
11:51 68.82 68.89 68.82 68.82 3.3K
11:52 68.82 68.82 68.76 68.76 2.7K
11:53 68.75 68.78 68.70 68.75 9.5K
11:54 68.76 68.86 68.75 68.83 2.4K
11:55 68.83 68.86 68.77 68.86 1.4K
11:56 68.86 68.89 68.86 68.86 1.6K
11:57 68.86 68.96 68.86 68.92 3.7K
11:58 68.97 69.06 68.96 68.97 4.5K
11:59 68.97 69.02 68.94 69.02 1.6K
12:00 69.02 69.02 68.97 68.97 0.8K
12:01 68.97 69.07 68.97 69.05 3.7K
12:02 69.05 69.05 68.95 68.95 2.1K
12:03 68.92 68.92 68.88 68.89 1.9K
12:04 68.92 68.92 68.89 68.89 0.8K
12:05 68.90 69.04 68.90 69.04 2.5K
12:06 69.04 69.21 69.04 69.17 2.8K
12:07 69.17 69.17 69.17 69.17 1.2K
12:08 69.17 69.22 69.17 69.22 5.9K
12:09 69.17 69.24 69.17 69.24 6.4K
12:10 69.22 69.22 69.07 69.07 9.3K
12:11 69.03 69.18 69.03 69.18 8.3K
12:12 69.16 69.17 69.03 69.03 17.2K
12:13 69.03 69.07 69.01 69.07 4.9K
12:14 69.07 69.07 69.06 69.06 1.4K
12:15 69.06 69.06 69.03 69.03 3.7K
12:16 69.08 69.08 69.03 69.03 3.8K
12:17 69.03 69.21 69.03 69.21 4.1K
12:18 69.21 69.21 69.18 69.18 0.1K
12:19 69.18 69.19 69.17 69.17 1.6K
12:20 69.17 69.23 69.17 69.22 1.7K
12:21 69.25 69.25 69.22 69.22 2.4K
12:22 69.22 69.22 69.14 69.14 3.7K
12:23 69.18 69.20 69.16 69.16 2.5K
12:24 69.16 69.16 69.16 69.16 0.6K
12:25 69.16 69.16 69.06 69.06 5.4K
12:26 69.07 69.07 68.87 68.89 7.5K
12:27 68.89 68.94 68.83 68.94 10.6K
12:28 68.94 69.07 68.94 69.05 4.5K
12:29 69.05 69.17 69.05 69.17 1.3K
12:30 69.18 69.18 69.17 69.17 6.9K
12:31 69.17 69.34 69.17 69.34 5.3K
12:32 69.31 69.42 69.31 69.42 1.8K
12:33 69.52 69.63 69.49 69.63 9.2K
12:34 69.59 69.76 69.59 69.76 3.8K
12:35 69.76 69.76 69.60 69.63 8.2K
12:36 69.63 69.74 69.63 69.74 2.2K
12:37 69.74 69.86 69.74 69.86 6.1K
12:38 69.86 69.97 69.86 69.97 2.5K
12:39 69.89 69.89 69.84 69.84 2.6K
12:40 69.96 69.96 69.88 69.88 3.7K
12:41 69.84 69.84 69.72 69.77 2.7K
12:42 69.74 69.84 69.74 69.84 6.5K
12:43 69.90 69.92 69.89 69.90 2.5K
12:44 69.90 69.97 69.89 69.97 5.8K
12:45 69.99 70.03 69.99 70.03 3.3K
12:46 70.03 70.03 70.03 70.03 5.5K
12:47 70.03 70.19 70.03 70.19 9.9K
12:48 70.21 70.34 70.21 70.34 2.2K
12:49 70.34 70.47 70.34 70.43 10.3K
12:50 70.43 70.52 70.43 70.52 1.6K
12:51 70.52 70.58 70.52 70.58 1.3K
12:52 70.58 70.58 70.43 70.43 12.9K
12:53 70.43 70.45 70.43 70.44 1.5K
12:54 70.45 70.45 70.33 70.33 13.8K
12:55 70.33 70.34 70.25 70.26 2.8K
12:56 70.21 70.39 70.21 70.33 15.3K
12:57 70.33 70.33 70.15 70.21 5.0K
12:58 70.20 70.24 70.19 70.19 2.0K
12:59 70.19 70.37 70.19 70.37 2.0K
13:00 70.37 70.37 70.31 70.31 2.1K
13:01 70.30 70.30 70.17 70.19 10.3K
13:02 70.06 70.06 69.87 70.00 49.4K
13:03 70.00 70.10 70.00 70.10 3.0K
13:04 70.10 70.18 70.03 70.03 12.2K
13:05 70.11 70.23 70.02 70.02 7.6K
13:06 70.04 70.11 70.04 70.09 5.8K
13:07 70.09 70.09 70.09 70.09 1.8K
13:08 70.09 70.23 70.07 70.18 6.8K
13:09 70.17 70.25 70.08 70.08 5.1K
13:10 70.00 70.00 69.93 69.96 2.2K
13:11 69.96 69.96 69.85 69.87 3.6K
13:12 69.87 69.87 69.78 69.78 4.6K
13:13 69.75 69.92 69.75 69.92 1.9K
13:14 69.82 69.82 69.77 69.77 2.4K
13:15 69.83 69.90 69.83 69.90 3.2K
13:16 69.90 69.90 69.82 69.82 2.3K
13:17 69.82 69.88 69.82 69.82 3.0K
13:18 69.82 69.82 69.72 69.73 6.4K
13:19 69.73 69.73 69.63 69.63 4.9K
13:20 69.57 69.60 69.54 69.59 18.3K
13:21 69.54 69.54 69.44 69.51 7.8K
13:22 69.51 69.73 69.51 69.73 6.3K
13:23 69.68 69.72 69.67 69.69 5.5K
13:24 69.62 69.64 69.50 69.64 12.8K
13:25 69.52 69.59 69.52 69.59 3.5K
13:26 69.60 69.64 69.57 69.64 6.3K
13:27 69.58 69.72 69.58 69.63 4.0K
13:28 69.70 69.73 69.63 69.66 12.5K
13:29 69.65 69.65 69.59 69.63 8.8K
13:30 69.61 69.64 69.57 69.64 4.0K
13:31 69.60 69.67 69.60 69.61 6.0K
13:32 69.62 69.62 69.45 69.45 10.4K
13:33 69.46 69.49 69.46 69.48 4.9K
13:34 69.46 69.49 69.43 69.49 8.9K
13:35 69.50 69.61 69.50 69.57 6.9K
13:36 69.63 69.65 69.59 69.59 2.7K
13:37 69.69 69.91 69.69 69.91 8.9K
13:38 69.94 70.03 69.94 69.94 5.1K
13:39 69.99 70.08 69.97 70.08 4.3K
13:40 69.97 70.26 69.97 70.26 5.5K
13:41 70.26 70.52 70.26 70.49 5.2K
13:42 70.42 70.42 70.28 70.28 8.6K
13:43 70.31 70.41 70.22 70.41 3.6K
13:44 70.57 70.79 70.57 70.79 8.5K
13:45 70.84 70.89 70.82 70.89 5.2K
13:46 70.76 70.84 70.70 70.70 3.8K
13:47 70.70 70.74 70.68 70.68 7.2K
13:48 70.59 70.70 70.59 70.61 4.8K
13:49 70.76 70.84 70.74 70.84 2.6K
13:50 71.00 71.09 70.93 70.98 4.8K
13:51 70.98 70.98 70.90 70.93 3.8K
13:52 70.93 71.03 70.93 71.02 2.9K
13:53 71.10 71.10 70.97 70.97 8.0K
13:54 70.97 71.05 70.97 71.05 2.7K
13:55 71.08 71.15 71.06 71.06 3.1K
13:56 71.03 71.03 70.86 70.96 18.0K
13:57 71.01 71.10 70.95 70.95 7.1K
13:58 70.92 71.05 70.92 71.00 5.8K
13:59 71.00 71.00 70.83 70.83 13.1K
14:00 70.82 70.82 70.82 70.82 2.4K
14:01 70.96 70.96 70.87 70.94 4.6K
14:02 70.77 70.77 70.65 70.72 39.2K
14:03 70.64 70.66 70.64 70.65 3.4K
14:04 70.65 70.65 70.53 70.64 5.5K
14:05 70.64 70.71 70.64 70.66 2.8K
14:06 70.66 70.66 70.48 70.48 4.5K
14:07 70.48 70.48 70.31 70.31 3.0K
14:08 70.25 70.28 70.18 70.18 4.3K
14:09 70.34 70.40 70.22 70.22 11.9K
14:10 70.22 70.22 70.16 70.16 7.7K
14:11 70.16 70.16 70.07 70.08 15.2K
14:12 70.19 70.31 70.19 70.31 6.7K
14:13 70.21 70.35 70.21 70.35 3.9K
14:14 70.35 70.45 70.31 70.45 98.8K
14:15 70.48 70.48 70.41 70.41 4.3K
14:16 70.45 70.57 70.45 70.57 5.7K
14:17 70.48 70.48 70.36 70.36 13.8K
14:18 70.36 70.42 70.34 70.42 9.7K
14:19 70.42 70.42 70.33 70.35 17.4K
14:20 70.19 70.23 70.17 70.17 6.4K
14:21 70.17 70.24 70.17 70.19 4.6K
14:22 70.09 70.09 69.97 69.99 22.3K
14:23 70.06 70.11 70.05 70.05 7.6K
14:24 70.14 70.14 70.04 70.12 5.7K
14:25 70.01 70.05 70.01 70.05 1.5K
14:26 70.05 70.05 69.92 69.92 3.2K
14:27 69.92 69.94 69.90 69.94 3.4K
14:28 69.86 69.86 69.78 69.82 4.1K
14:29 69.87 69.95 69.82 69.95 11.3K
14:30 70.01 70.02 69.92 70.01 5.1K
14:31 70.01 70.05 70.01 70.05 3.9K
14:32 70.05 70.14 70.05 70.07 2.7K
14:33 70.07 70.08 70.07 70.08 1.1K
14:34 69.99 70.08 69.99 70.08 5.5K
14:35 70.08 70.08 70.03 70.03 2.5K
14:36 70.09 70.10 70.03 70.10 2.7K
14:37 70.16 70.28 70.16 70.26 6.8K
14:38 70.26 70.31 70.23 70.23 2.6K
14:39 70.19 70.19 70.13 70.13 6.8K
14:40 70.10 70.25 70.09 70.09 15.2K
14:41 70.25 70.27 70.25 70.26 3.6K
14:42 70.26 70.37 70.26 70.31 11.8K
14:43 70.40 70.40 70.27 70.31 8.6K
14:44 70.39 70.39 70.38 70.38 4.0K
14:45 70.40 70.44 70.40 70.44 3.7K
14:46 70.44 70.58 70.44 70.45 6.5K
14:47 70.42 70.45 70.38 70.42 7.7K
14:48 70.44 70.46 70.41 70.43 1.2K
14:49 70.43 70.48 70.43 70.48 5.1K
14:50 70.49 70.56 70.49 70.51 2.7K
14:51 70.51 70.55 70.45 70.45 3.8K
14:52 70.45 70.45 70.23 70.23 5.9K
14:53 70.11 70.33 70.09 70.33 24.4K
14:54 70.38 70.41 70.29 70.41 11.8K
14:55 70.43 70.52 70.41 70.47 4.0K
14:56 70.47 70.47 70.41 70.41 4.8K
14:57 70.41 70.43 70.33 70.33 5.4K
14:58 70.33 70.37 70.26 70.35 15.0K
14:59 70.35 70.35 70.26 70.31 2.9K
15:00 70.31 70.31 70.20 70.20 9.3K
15:01 70.22 70.41 70.19 70.41 9.8K
15:02 70.39 70.45 70.39 70.43 4.1K
15:03 70.43 70.63 70.43 70.63 4.3K
15:04 70.63 70.69 70.63 70.69 2.1K
15:05 70.65 70.67 70.57 70.57 4.0K
15:06 70.66 70.66 70.50 70.50 5.9K
15:07 70.50 70.63 70.50 70.63 4.4K
15:08 70.70 70.84 70.70 70.84 2.0K
15:09 70.84 70.91 70.82 70.82 4.5K
15:10 70.88 70.92 70.86 70.92 4.8K
15:11 70.92 70.92 70.81 70.85 4.4K
15:12 70.97 71.01 70.90 70.93 4.3K
15:13 70.93 70.98 70.84 70.84 4.9K
15:14 70.84 70.85 70.84 70.85 2.2K
15:15 70.85 70.89 70.85 70.89 2.3K
15:16 70.89 70.89 70.69 70.69 5.5K
15:17 70.69 70.69 70.67 70.68 1.8K
15:18 70.67 70.67 70.65 70.65 2.5K
15:19 70.65 70.84 70.62 70.84 8.1K
15:20 70.84 70.98 70.84 70.98 2.2K
15:21 70.95 71.01 70.91 71.01 62.0K
15:22 71.07 71.07 70.73 70.73 23.4K
15:23 70.70 70.75 70.70 70.70 4.4K
15:24 70.76 70.95 70.76 70.94 34.1K
15:25 70.95 70.97 70.95 70.97 1.6K
15:26 71.04 71.21 71.04 71.12 8.3K
15:27 71.12 71.12 71.03 71.08 4.3K
15:28 71.08 71.17 71.08 71.11 2.9K
15:29 71.11 71.14 70.99 70.99 20.8K
15:30 70.99 71.03 70.99 71.03 6.3K
15:31 71.05 71.07 71.00 71.07 8.0K
15:32 71.07 71.07 70.92 70.92 10.8K
15:33 70.92 71.02 70.92 70.99 9.2K
15:34 71.04 71.12 71.01 71.09 7.9K
15:35 71.06 71.10 71.06 71.09 3.8K
15:36 71.09 71.09 70.91 70.94 4.4K
15:37 70.94 71.03 70.94 71.02 4.1K
15:38 71.01 71.01 70.92 70.92 5.5K
15:39 70.97 70.99 70.92 70.92 4.6K
15:40 71.01 71.10 70.99 71.10 6.3K
15:41 71.11 71.16 71.06 71.06 13.7K
15:42 71.05 71.05 70.89 70.89 10.4K
15:43 70.86 70.86 70.61 70.61 18.6K
15:44 70.62 70.66 70.62 70.62 20.3K
15:45 70.66 70.66 70.66 70.66 11.2K
15:46 70.55 70.55 70.37 70.37 8.8K
15:47 70.43 70.50 70.43 70.45 15.5K
15:48 70.46 70.56 70.46 70.53 12.2K
15:49 70.61 70.61 70.43 70.43 6.5K
15:50 70.42 70.45 70.39 70.39 11.0K
15:51 70.48 70.50 70.42 70.48 31.3K
15:52 70.42 70.44 70.38 70.38 16.9K
15:53 70.37 70.43 70.36 70.39 28.0K
15:54 70.39 70.43 70.39 70.43 23.2K
15:55 70.39 70.42 70.25 70.25 37.3K
15:56 70.23 70.23 70.12 70.14 50.9K
15:57 70.06 70.07 70.04 70.04 69.0K
15:58 70.02 70.11 69.98 70.11 74.9K
15:59 70.12 70.13 70.10 70.11 45.7K
16:00 70.11 70.17 70.00 70.15 506.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available