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 74.93 75.72 73.62 75.05 78.8K
09:32 75.05 75.05 74.91 74.91 1.7K
09:33 74.92 74.96 74.92 74.94 3.1K
09:34 74.92 74.92 74.46 74.58 54.0K
09:35 74.24 74.49 74.06 74.25 14.3K
09:36 74.25 74.39 74.16 74.17 10.2K
09:37 74.14 74.14 73.66 73.66 13.1K
09:38 73.66 73.68 73.63 73.68 6.1K
09:39 73.68 73.99 73.68 73.99 20.3K
09:40 73.91 74.02 73.89 74.01 22.8K
09:41 74.01 74.01 73.67 73.82 5.8K
09:42 73.72 73.72 73.72 73.72 2.5K
09:43 73.72 73.72 73.56 73.65 11.0K
09:44 73.59 73.71 73.59 73.66 13.6K
09:45 73.52 73.85 73.52 73.85 24.1K
09:46 73.85 73.94 73.71 73.71 8.4K
09:47 73.87 73.87 73.54 73.54 22.0K
09:48 73.52 73.52 73.21 73.24 11.9K
09:49 73.55 73.92 73.55 73.92 6.2K
09:50 73.81 73.83 73.76 73.83 11.6K
09:51 73.83 73.85 73.76 73.76 6.7K
09:52 73.90 73.94 73.88 73.88 10.1K
09:53 73.81 73.81 73.66 73.66 18.0K
09:54 73.65 73.84 73.64 73.84 13.0K
09:55 73.83 73.84 73.70 73.70 5.0K
09:56 73.82 73.83 73.54 73.62 6.6K
09:57 73.45 73.69 73.32 73.32 38.8K
09:58 73.34 73.55 73.34 73.53 5.3K
09:59 73.56 73.62 73.53 73.53 5.8K
10:00 73.35 73.35 73.35 73.35 3.7K
10:01 73.35 73.35 72.97 72.97 15.9K
10:02 72.90 73.14 72.90 73.01 7.7K
10:03 73.26 73.44 73.26 73.41 8.9K
10:04 73.21 73.34 73.21 73.22 6.5K
10:05 73.39 73.45 73.34 73.38 9.4K
10:06 73.38 73.53 73.33 73.52 10.6K
10:07 73.58 73.59 73.43 73.43 14.0K
10:08 73.37 73.37 73.27 73.35 10.4K
10:09 73.35 73.41 73.29 73.29 3.6K
10:10 73.29 73.35 73.16 73.16 5.5K
10:11 73.16 73.27 73.16 73.26 9.2K
10:12 73.22 73.30 73.22 73.22 4.4K
10:13 73.22 73.23 73.12 73.20 5.9K
10:14 73.20 73.50 73.20 73.50 7.8K
10:15 73.52 73.55 73.38 73.38 10.8K
10:16 73.46 73.46 73.13 73.13 9.0K
10:17 73.14 73.19 73.05 73.19 3.5K
10:18 73.20 73.21 73.13 73.13 6.8K
10:19 73.04 73.15 73.04 73.15 4.0K
10:20 73.21 73.40 73.21 73.39 4.8K
10:21 73.44 73.44 73.32 73.42 5.3K
10:22 73.37 73.43 73.27 73.43 8.3K
10:23 73.43 73.56 73.39 73.39 8.7K
10:24 73.51 73.51 73.39 73.39 6.2K
10:25 73.42 73.54 73.42 73.54 5.8K
10:26 73.54 73.60 73.50 73.60 4.0K
10:27 73.50 73.67 73.50 73.66 5.7K
10:28 73.66 73.66 73.59 73.65 5.0K
10:29 73.71 73.78 73.70 73.77 5.2K
10:30 73.78 73.78 73.67 73.67 6.2K
10:31 73.60 73.60 73.56 73.56 8.1K
10:32 73.58 73.69 73.55 73.69 6.6K
10:33 73.70 73.76 73.67 73.76 4.7K
10:34 73.78 73.78 73.67 73.71 23.9K
10:35 73.65 73.74 73.65 73.72 13.7K
10:36 73.71 73.81 73.71 73.81 5.3K
10:37 73.84 73.90 73.84 73.89 2.7K
10:38 73.86 73.89 73.78 73.78 4.7K
10:39 73.78 73.78 73.77 73.77 4.2K
10:40 73.80 73.88 73.80 73.82 9.7K
10:41 73.82 73.82 73.64 73.64 5.0K
10:42 73.75 73.91 73.75 73.91 3.6K
10:43 73.89 73.89 73.81 73.84 5.7K
10:44 73.84 73.84 73.73 73.77 4.8K
10:45 73.80 73.80 73.68 73.68 4.8K
10:46 73.70 73.78 73.70 73.78 2.4K
10:47 73.73 73.78 73.72 73.72 3.5K
10:48 73.72 73.77 73.70 73.77 2.7K
10:49 73.77 73.77 73.63 73.71 15.6K
10:50 73.72 73.73 73.65 73.71 6.6K
10:51 73.74 73.74 73.57 73.63 18.4K
10:52 73.59 73.68 73.59 73.64 8.0K
10:53 73.59 73.65 73.59 73.65 2.6K
10:54 73.61 73.71 73.61 73.69 3.2K
10:55 73.69 73.69 73.63 73.65 2.8K
10:56 73.65 73.65 73.53 73.53 3.6K
10:57 73.53 73.53 73.40 73.40 6.3K
10:58 73.38 73.39 73.37 73.39 2.4K
10:59 73.39 73.44 73.34 73.42 3.6K
11:00 73.40 73.44 73.40 73.43 2.3K
11:01 73.42 73.46 73.23 73.23 6.7K
11:02 73.23 73.23 73.18 73.19 1.3K
11:03 73.19 73.23 73.19 73.20 3.2K
11:04 73.20 73.20 73.08 73.11 7.1K
11:05 73.11 73.18 73.11 73.12 3.6K
11:06 73.09 73.09 72.98 72.98 5.5K
11:07 72.98 72.98 72.81 72.90 4.9K
11:08 72.89 72.93 72.88 72.90 1.8K
11:09 72.90 73.07 72.90 73.07 2.3K
11:10 73.10 73.22 73.10 73.11 5.5K
11:11 73.11 73.19 73.10 73.12 2.2K
11:12 73.13 73.13 73.07 73.11 6.0K
11:13 73.11 73.11 72.99 72.99 2.8K
11:14 72.99 72.99 72.94 72.97 2.6K
11:15 73.02 73.02 72.95 72.95 2.1K
11:16 73.00 73.00 72.86 72.95 4.8K
11:17 72.91 72.91 72.80 72.90 4.5K
11:18 72.85 72.85 72.72 72.76 4.2K
11:19 72.76 72.76 72.76 72.76 1.4K
11:20 72.77 72.80 72.77 72.80 1.7K
11:21 72.88 72.90 72.78 72.78 3.4K
11:22 72.70 72.90 72.70 72.90 5.4K
11:23 72.87 73.04 72.87 73.04 3.5K
11:24 73.04 73.05 72.92 72.92 3.0K
11:25 72.92 72.95 72.92 72.94 2.4K
11:26 72.90 72.90 72.79 72.80 4.2K
11:27 72.79 72.80 72.70 72.70 3.5K
11:28 72.65 72.66 72.59 72.59 1.6K
11:29 72.51 72.51 72.42 72.42 12.3K
11:30 72.39 72.44 72.39 72.39 5.6K
11:31 72.38 72.44 72.34 72.44 3.3K
11:32 72.44 72.59 72.44 72.59 1.9K
11:33 72.59 72.75 72.59 72.75 3.5K
11:34 72.75 72.75 72.68 72.69 2.0K
11:35 72.68 72.68 72.61 72.68 4.4K
11:36 72.68 72.68 72.62 72.63 3.5K
11:37 72.63 72.63 72.56 72.61 2.6K
11:38 72.57 72.57 72.40 72.40 2.8K
11:39 72.40 72.40 72.26 72.26 2.5K
11:40 72.32 72.39 72.32 72.34 3.2K
11:41 72.34 72.38 72.34 72.34 4.7K
11:42 72.33 72.33 72.27 72.31 5.7K
11:43 72.31 72.33 72.28 72.33 1.7K
11:44 72.34 72.41 72.34 72.41 2.4K
11:45 72.41 72.51 72.41 72.48 3.7K
11:46 72.50 72.50 72.36 72.36 6.5K
11:47 72.19 72.20 72.10 72.10 1.5K
11:48 72.06 72.09 72.06 72.09 1.4K
11:49 72.07 72.07 72.00 72.00 3.5K
11:50 72.00 72.00 71.94 71.94 1.2K
11:51 71.94 71.94 71.94 71.94 1.0K
11:52 71.94 71.94 71.91 71.92 9.7K
11:53 71.92 71.92 71.82 71.82 1.7K
11:54 71.82 71.97 71.82 71.93 3.8K
11:55 71.83 71.87 71.83 71.87 2.0K
11:56 71.87 71.88 71.87 71.88 2.0K
11:57 71.88 72.07 71.88 72.07 4.7K
11:58 72.09 72.16 72.09 72.12 2.1K
11:59 72.11 72.11 72.04 72.04 4.8K
12:00 72.00 72.05 71.95 71.98 7.2K
12:01 71.98 72.00 71.98 72.00 3.0K
12:02 71.98 72.06 71.98 72.01 3.0K
12:03 72.01 72.01 71.93 71.93 0.8K
12:04 71.93 72.00 71.90 71.90 3.1K
12:05 71.89 71.89 71.85 71.85 1.3K
12:06 72.00 72.04 72.00 72.04 1.6K
12:07 72.01 72.01 72.01 72.01 3.7K
12:08 71.90 72.00 71.90 71.92 2.8K
12:09 71.92 71.92 71.91 71.91 0.8K
12:10 72.00 72.00 71.87 71.87 1.7K
12:11 71.88 71.94 71.88 71.88 4.0K
12:12 71.88 71.88 71.66 71.66 2.9K
12:13 71.62 71.81 71.62 71.81 2.9K
12:14 71.81 71.90 71.81 71.90 1.3K
12:15 71.90 71.96 71.90 71.96 1.6K
12:16 71.96 72.07 71.96 72.01 17.1K
12:17 72.08 72.08 72.02 72.08 2.1K
12:18 72.04 72.14 72.04 72.04 4.1K
12:19 72.04 72.04 71.91 71.95 2.7K
12:20 72.04 72.04 71.97 71.99 7.8K
12:21 71.95 71.95 71.95 71.95 3.8K
12:22 71.94 72.01 71.94 72.01 1.4K
12:23 72.06 72.06 71.98 71.98 6.7K
12:24 71.90 71.90 71.86 71.86 13.3K
12:25 71.89 71.89 71.79 71.80 5.4K
12:26 71.80 72.01 71.80 72.01 2.1K
12:27 71.98 71.98 71.89 71.93 3.4K
12:28 71.93 71.93 71.90 71.90 1.7K
12:29 71.79 71.97 71.79 71.97 8.2K
12:30 71.97 72.01 71.97 71.99 1.2K
12:31 71.94 71.97 71.94 71.97 1.9K
12:32 72.11 72.11 72.10 72.10 10.5K
12:33 72.10 72.17 72.10 72.16 3.8K
12:34 72.16 72.23 72.16 72.23 3.9K
12:35 72.23 72.35 72.23 72.35 2.0K
12:36 72.35 72.36 72.32 72.33 4.6K
12:37 72.33 72.33 72.33 72.33 0.6K
12:38 72.32 72.32 72.27 72.27 3.4K
12:39 72.30 72.30 72.26 72.26 2.8K
12:40 72.29 72.34 72.27 72.30 7.2K
12:41 72.33 72.40 72.33 72.40 2.8K
12:42 72.37 72.45 72.37 72.45 8.0K
12:43 72.45 72.45 72.38 72.38 2.9K
12:44 72.31 72.41 72.31 72.41 1.4K
12:45 72.40 72.41 72.40 72.41 2.4K
12:46 72.41 72.43 72.41 72.43 0.9K
12:47 72.40 72.47 72.40 72.47 10.7K
12:48 72.41 72.55 72.41 72.55 1.2K
12:49 72.50 72.52 72.47 72.52 3.9K
12:50 72.44 72.44 72.38 72.38 3.0K
12:51 72.38 72.38 72.32 72.32 2.8K
12:52 72.20 72.20 72.08 72.08 2.8K
12:53 72.20 72.20 72.14 72.17 2.2K
12:54 72.19 72.35 72.16 72.34 10.9K
12:55 72.34 72.45 72.34 72.45 1.2K
12:56 72.40 72.40 72.35 72.35 3.2K
12:57 72.35 72.35 72.23 72.23 3.7K
12:58 72.22 72.22 72.13 72.13 2.7K
12:59 72.16 72.16 72.08 72.08 2.1K
13:00 72.12 72.14 72.12 72.13 2.3K
13:01 72.13 72.71 72.13 72.62 26.7K
13:02 72.61 72.61 72.41 72.41 21.0K
13:03 72.43 72.43 72.24 72.24 4.7K
13:04 72.13 72.30 72.11 72.14 3.2K
13:05 72.14 72.14 72.08 72.08 0.9K
13:06 72.18 72.32 72.18 72.32 7.9K
13:07 72.17 72.17 72.12 72.12 8.3K
13:08 72.11 72.11 71.99 72.00 6.7K
13:09 72.00 72.00 71.87 71.87 3.2K
13:10 71.87 71.92 71.87 71.92 2.4K
13:11 71.85 71.89 71.84 71.84 2.8K
13:12 71.84 71.86 71.84 71.86 5.1K
13:13 71.80 71.96 71.80 71.95 22.0K
13:14 71.95 71.95 71.86 71.93 2.9K
13:15 71.86 71.95 71.86 71.88 3.0K
13:16 71.87 71.88 71.87 71.88 5.9K
13:17 71.81 71.87 71.80 71.85 39.8K
13:18 71.84 72.00 71.84 72.00 21.7K
13:19 72.00 72.04 71.94 72.03 5.5K
13:20 72.00 72.11 72.00 72.11 4.3K
13:21 72.15 72.16 72.06 72.16 6.7K
13:22 72.16 72.32 72.16 72.29 4.4K
13:23 72.29 72.42 72.29 72.32 21.6K
13:24 72.32 72.36 72.32 72.35 2.7K
13:25 72.36 72.36 72.36 72.36 2.4K
13:26 72.36 72.36 72.21 72.29 5.3K
13:27 72.25 72.30 72.24 72.30 1.7K
13:28 72.35 72.35 72.25 72.25 4.5K
13:29 72.17 72.22 72.16 72.22 2.4K
13:30 72.20 72.23 72.20 72.23 20.1K
13:31 72.23 72.41 72.23 72.41 8.5K
13:32 72.36 72.36 72.12 72.12 9.4K
13:33 72.12 72.24 72.12 72.24 3.8K
13:34 72.18 72.24 72.18 72.20 11.0K
13:35 72.24 72.27 72.18 72.18 4.3K
13:36 72.18 72.18 72.12 72.12 2.1K
13:37 72.22 72.22 72.08 72.08 3.5K
13:38 72.00 72.08 72.00 72.08 4.4K
13:39 72.08 72.08 71.99 71.99 3.2K
13:40 71.99 72.00 71.99 72.00 0.7K
13:41 71.99 71.99 71.98 71.98 2.2K
13:42 71.98 71.98 71.94 71.97 5.5K
13:43 71.97 72.10 71.97 72.09 3.6K
13:44 72.09 72.18 72.09 72.09 2.6K
13:45 72.05 72.05 71.94 72.00 9.0K
13:46 72.02 72.08 71.97 72.08 6.3K
13:47 72.13 72.19 72.07 72.07 3.0K
13:48 72.07 72.07 71.98 71.98 1.3K
13:49 71.98 72.09 71.98 72.09 2.0K
13:50 72.09 72.15 72.09 72.15 2.0K
13:51 72.15 72.16 72.07 72.07 4.3K
13:52 72.10 72.21 72.10 72.19 2.2K
13:53 72.19 72.21 72.19 72.19 2.3K
13:54 72.18 72.30 72.18 72.28 3.7K
13:55 72.28 72.35 72.21 72.21 7.4K
13:56 72.21 72.21 72.19 72.19 0.7K
13:57 72.19 72.19 72.09 72.09 2.1K
13:58 72.06 72.12 72.06 72.12 2.0K
13:59 72.12 72.23 72.11 72.23 2.3K
14:00 72.23 72.23 72.23 72.23 1.4K
14:01 72.23 72.23 72.14 72.14 0.8K
14:02 72.19 72.31 72.19 72.22 7.5K
14:03 72.22 72.35 72.22 72.35 2.0K
14:04 72.29 72.34 72.25 72.32 4.5K
14:05 72.32 72.36 72.32 72.36 2.5K
14:06 72.32 72.32 72.32 72.32 3.9K
14:07 72.34 72.48 72.34 72.47 17.2K
14:08 72.48 72.48 72.42 72.42 2.6K
14:09 72.42 72.42 72.41 72.41 1.9K
14:10 72.41 72.44 72.36 72.44 2.6K
14:11 72.39 72.50 72.39 72.44 25.1K
14:12 72.42 72.49 72.42 72.45 4.7K
14:13 72.41 72.42 72.36 72.36 4.3K
14:14 72.36 72.42 72.36 72.40 1.8K
14:15 72.41 72.41 72.37 72.37 2.0K
14:16 72.37 72.45 72.33 72.38 1.8K
14:17 72.38 72.38 72.38 72.38 3.2K
14:18 72.38 72.48 72.38 72.43 3.4K
14:19 72.43 72.44 72.34 72.34 2.7K
14:20 72.34 72.48 72.34 72.48 11.5K
14:21 72.50 72.59 72.50 72.57 16.9K
14:22 72.57 72.63 72.57 72.59 3.6K
14:23 72.59 72.68 72.59 72.67 1.9K
14:24 72.75 72.75 72.67 72.67 2.1K
14:25 72.70 72.70 72.67 72.67 1.1K
14:26 72.67 72.67 72.43 72.43 8.9K
14:27 72.43 72.48 72.43 72.48 1.7K
14:28 72.48 72.53 72.48 72.51 2.2K
14:29 72.53 72.53 72.50 72.50 4.2K
14:30 72.51 72.51 72.48 72.49 2.2K
14:31 72.41 72.44 72.34 72.42 5.9K
14:32 72.42 72.49 72.42 72.49 2.9K
14:33 72.49 72.56 72.49 72.51 2.9K
14:34 72.51 72.51 72.51 72.51 3.5K
14:35 72.51 72.66 72.45 72.60 10.6K
14:36 72.63 72.71 72.63 72.69 3.3K
14:37 72.76 72.76 72.64 72.64 5.0K
14:38 72.69 72.77 72.69 72.75 3.9K
14:39 72.78 72.78 72.75 72.75 2.1K
14:40 72.75 72.76 72.75 72.76 1.4K
14:41 72.76 72.78 72.76 72.76 4.2K
14:42 72.76 72.79 72.75 72.75 0.7K
14:43 72.75 72.75 72.75 72.75 0.6K
14:44 72.82 72.88 72.82 72.88 3.3K
14:45 72.81 72.89 72.81 72.89 40.4K
14:46 72.90 72.97 72.88 72.97 8.2K
14:47 72.98 73.03 72.96 72.96 5.5K
14:48 72.96 72.98 72.91 72.91 4.6K
14:49 72.91 72.91 72.80 72.84 2.2K
14:50 72.88 72.94 72.88 72.94 1.8K
14:51 72.92 72.97 72.90 72.97 1.9K
14:52 72.99 72.99 72.84 72.84 2.6K
14:53 72.84 72.92 72.83 72.92 2.3K
14:54 72.96 73.04 72.85 73.04 4.2K
14:55 73.00 73.05 73.00 73.05 3.3K
14:56 72.99 73.04 72.96 73.04 6.4K
14:57 73.07 73.08 73.02 73.04 4.1K
14:58 73.00 73.00 72.92 72.97 2.6K
14:59 72.96 72.96 72.96 72.96 2.6K
15:00 73.01 73.02 72.88 72.88 9.2K
15:01 72.85 73.04 72.85 73.04 5.2K
15:02 73.01 73.01 72.97 73.00 3.6K
15:03 73.01 73.09 73.01 73.09 3.2K
15:04 73.10 73.15 73.08 73.15 2.9K
15:05 73.15 73.15 73.08 73.08 3.9K
15:06 73.14 73.16 73.11 73.16 2.6K
15:07 73.16 73.22 73.14 73.15 3.7K
15:08 73.19 73.28 73.19 73.24 3.5K
15:09 73.23 73.31 73.23 73.31 4.4K
15:10 73.31 73.36 73.31 73.36 7.1K
15:11 73.33 73.33 73.21 73.21 9.3K
15:12 73.25 73.26 73.24 73.24 7.6K
15:13 73.20 73.20 73.13 73.20 22.4K
15:14 73.28 73.32 73.27 73.27 9.2K
15:15 73.30 73.30 73.17 73.17 10.9K
15:16 73.16 73.16 73.04 73.04 11.1K
15:17 73.03 73.04 72.96 72.97 13.0K
15:18 72.98 73.08 72.98 73.02 7.3K
15:19 73.00 73.00 72.98 72.98 4.6K
15:20 72.91 72.92 72.85 72.85 7.0K
15:21 72.85 72.85 72.78 72.78 9.2K
15:22 72.78 72.95 72.78 72.95 16.4K
15:23 72.94 72.94 72.85 72.85 7.2K
15:24 72.78 72.83 72.78 72.83 14.3K
15:25 72.86 72.98 72.86 72.89 11.0K
15:26 72.86 72.86 72.76 72.76 8.0K
15:27 72.75 72.82 72.71 72.75 24.4K
15:28 72.74 72.84 72.74 72.84 4.3K
15:29 72.78 72.88 72.78 72.87 10.7K
15:30 72.79 72.79 72.70 72.70 12.6K
15:31 72.76 72.82 72.75 72.75 12.3K
15:32 72.72 72.76 72.66 72.66 16.5K
15:33 72.67 72.73 72.67 72.72 26.9K
15:34 72.69 72.77 72.69 72.74 7.9K
15:35 72.75 72.81 72.75 72.81 7.7K
15:36 72.84 72.86 72.76 72.82 10.6K
15:37 72.88 72.93 72.86 72.93 12.8K
15:38 72.79 72.79 72.72 72.73 9.7K
15:39 72.69 72.74 72.69 72.71 13.8K
15:40 72.73 72.77 72.71 72.71 16.0K
15:41 72.75 72.88 72.75 72.88 16.4K
15:42 72.85 72.85 72.81 72.81 11.2K
15:43 72.81 72.85 72.77 72.77 13.5K
15:44 72.79 72.81 72.78 72.81 15.7K
15:45 72.76 72.80 72.76 72.80 19.5K
15:46 72.80 72.81 72.77 72.79 13.7K
15:47 72.76 72.97 72.72 72.97 24.0K
15:48 72.93 72.96 72.87 72.87 34.7K
15:49 72.88 72.91 72.85 72.90 43.0K
15:50 72.80 72.80 72.78 72.79 25.3K
15:51 72.80 72.80 72.58 72.58 13.6K
15:52 72.58 72.58 72.44 72.53 20.5K
15:53 72.62 72.73 72.62 72.68 31.5K
15:54 72.72 72.77 72.60 72.60 47.5K
15:55 72.76 72.86 72.76 72.85 50.7K
15:56 72.87 72.87 72.57 72.57 27.8K
15:57 72.52 72.52 72.35 72.38 38.6K
15:58 72.42 72.42 72.35 72.42 34.1K
15:59 72.41 72.52 72.41 72.52 45.6K
16:00 72.56 72.74 72.56 72.67 514.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available