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 72.09 72.71 72.09 72.43 24.7K
09:32 72.45 72.76 72.45 72.76 4.5K
09:33 72.76 72.99 72.71 72.99 1.8K
09:34 72.99 73.09 72.84 72.84 4.0K
09:35 72.75 72.75 72.66 72.66 6.3K
09:36 72.77 72.77 72.77 72.77 1.0K
09:37 72.77 72.77 72.71 72.71 6.1K
09:38 72.27 72.46 72.27 72.46 1.8K
09:39 72.46 72.60 72.46 72.60 2.6K
09:40 72.74 72.90 72.68 72.89 22.3K
09:41 72.92 73.10 72.92 73.10 3.3K
09:42 73.10 73.10 72.72 72.72 3.0K
09:43 72.72 72.88 72.58 72.88 9.3K
09:44 72.88 72.91 72.88 72.91 5.0K
09:45 72.91 72.91 72.74 72.74 2.2K
09:46 72.80 72.83 72.72 72.83 3.4K
09:47 72.83 72.83 72.61 72.73 2.4K
09:48 72.81 72.86 72.80 72.86 3.8K
09:49 72.81 72.84 72.81 72.84 1.0K
09:50 72.84 72.84 72.74 72.74 0.9K
09:51 72.75 72.83 72.73 72.74 1.4K
09:52 72.82 73.04 72.82 73.04 4.9K
09:53 73.06 73.06 72.80 72.86 5.6K
09:54 72.86 72.88 72.77 72.88 4.0K
09:55 72.78 72.78 72.70 72.70 16.9K
09:56 72.81 73.10 72.76 73.10 13.7K
09:57 73.05 73.05 73.03 73.03 1.4K
09:58 73.01 73.01 72.99 72.99 3.2K
09:59 72.99 73.00 72.95 73.00 2.4K
10:00 73.05 73.07 73.04 73.07 8.9K
10:01 72.90 73.12 72.90 73.12 29.9K
10:02 73.08 73.08 73.08 73.08 2.3K
10:03 73.18 73.18 73.00 73.00 12.3K
10:04 73.09 73.27 73.09 73.27 12.0K
10:05 73.27 73.27 73.13 73.13 12.8K
10:06 73.13 73.13 72.98 72.98 3.1K
10:07 72.98 73.01 72.93 73.01 2.0K
10:08 73.00 73.01 72.97 72.97 2.2K
10:09 72.97 73.09 72.97 73.09 5.5K
10:10 73.13 73.21 73.13 73.19 6.0K
10:11 73.19 73.27 73.19 73.27 4.6K
10:12 73.31 73.31 73.29 73.29 9.1K
10:13 73.48 73.48 73.43 73.43 5.6K
10:14 73.43 73.43 73.38 73.38 1.7K
10:15 73.38 73.38 73.13 73.20 5.5K
10:16 73.20 73.40 73.18 73.40 22.1K
10:17 73.45 73.45 73.37 73.37 23.7K
10:18 73.26 73.35 73.12 73.21 8.4K
10:19 73.17 73.20 72.99 72.99 2.5K
10:20 72.99 72.99 72.79 72.79 4.1K
10:21 72.74 72.77 72.54 72.58 3.5K
10:22 72.58 72.82 72.58 72.82 10.3K
10:23 72.98 73.03 72.95 72.95 6.0K
10:24 72.95 72.95 72.69 72.69 2.8K
10:25 72.74 72.75 72.73 72.73 2.3K
10:26 72.71 72.71 72.51 72.60 3.5K
10:27 72.50 72.54 72.41 72.44 4.1K
10:28 72.36 72.54 72.36 72.43 6.5K
10:29 72.43 72.65 72.43 72.65 4.6K
10:30 72.62 72.66 72.62 72.65 3.5K
10:31 72.64 72.74 72.64 72.74 7.4K
10:32 72.77 72.78 72.69 72.69 2.3K
10:33 72.74 72.74 72.71 72.71 6.2K
10:34 72.71 72.84 72.70 72.70 1.9K
10:35 72.70 72.72 72.62 72.62 10.1K
10:36 72.70 72.79 72.70 72.79 7.3K
10:37 72.79 72.79 72.72 72.72 1.9K
10:38 72.74 72.74 72.53 72.53 3.0K
10:39 72.53 72.53 72.41 72.41 3.2K
10:40 72.41 72.48 72.41 72.48 1.6K
10:41 72.48 72.53 72.45 72.53 5.9K
10:42 72.57 72.64 72.53 72.60 6.4K
10:43 72.60 72.78 72.60 72.72 4.7K
10:44 72.72 73.04 72.72 72.95 16.3K
10:45 72.98 72.98 72.98 72.98 0.9K
10:46 72.98 72.98 72.96 72.98 2.6K
10:47 72.98 72.98 72.77 72.77 11.9K
10:48 72.78 72.92 72.78 72.84 4.0K
10:49 72.85 72.92 72.77 72.92 1.6K
10:50 72.89 72.99 72.89 72.99 3.4K
10:51 72.90 72.90 72.83 72.83 1.7K
10:52 72.83 72.91 72.83 72.91 1.4K
10:53 72.96 72.98 72.90 72.90 1.8K
10:54 72.86 72.86 72.82 72.82 2.3K
10:55 72.79 72.80 72.72 72.78 2.1K
10:56 72.70 72.86 72.70 72.86 5.5K
10:57 72.84 72.94 72.84 72.91 2.8K
10:58 72.91 72.93 72.80 72.93 5.2K
10:59 72.85 72.86 72.84 72.86 3.6K
11:00 72.92 72.92 72.86 72.91 1.8K
11:01 72.87 72.94 72.83 72.94 2.5K
11:02 73.02 73.02 72.87 72.87 11.2K
11:03 72.91 72.95 72.82 72.89 6.3K
11:04 72.89 72.89 72.88 72.89 1.5K
11:05 72.88 72.88 72.88 72.88 1.1K
11:06 72.88 72.88 72.78 72.84 4.2K
11:07 72.78 72.78 72.69 72.69 3.2K
11:08 72.69 72.69 72.61 72.61 1.2K
11:09 72.66 72.66 72.60 72.60 0.4K
11:10 72.66 72.72 72.62 72.72 2.0K
11:11 72.63 72.70 72.63 72.70 1.6K
11:12 72.73 72.76 72.65 72.65 2.2K
11:13 72.65 72.80 72.64 72.80 2.2K
11:14 72.80 72.80 72.80 72.80 0.4K
11:15 72.78 72.91 72.78 72.90 2.5K
11:16 72.86 72.88 72.86 72.88 6.1K
11:17 72.99 73.00 72.99 73.00 4.1K
11:18 73.00 73.02 72.92 73.02 3.8K
11:19 73.02 73.03 72.99 73.03 3.4K
11:20 73.03 73.03 72.99 72.99 1.1K
11:21 72.99 73.01 72.93 73.00 5.7K
11:22 73.00 73.00 72.87 72.87 1.7K
11:23 72.93 73.00 72.93 73.00 1.5K
11:24 72.86 72.91 72.86 72.86 1.6K
11:25 72.86 72.92 72.86 72.88 1.9K
11:26 72.88 72.88 72.80 72.80 2.7K
11:27 72.80 72.84 72.80 72.84 1.0K
11:28 72.84 72.86 72.71 72.71 1.6K
11:29 72.71 72.72 72.71 72.72 0.6K
11:30 72.72 72.78 72.71 72.71 3.9K
11:31 72.79 72.91 72.79 72.91 4.1K
11:32 73.02 73.07 73.01 73.06 3.7K
11:33 73.09 73.09 73.01 73.01 3.6K
11:34 72.99 72.99 72.94 72.95 2.0K
11:35 72.95 72.95 72.89 72.90 0.7K
11:36 72.87 72.96 72.87 72.96 1.6K
11:37 72.96 72.96 72.88 72.88 1.5K
11:38 72.88 72.88 72.81 72.82 1.0K
11:39 72.82 72.88 72.82 72.86 1.4K
11:40 72.96 73.03 72.96 73.03 6.6K
11:41 73.03 73.14 73.03 73.09 2.0K
11:42 73.09 73.14 73.09 73.09 1.8K
11:43 73.09 73.14 73.09 73.14 2.8K
11:44 73.14 73.26 73.14 73.26 2.1K
11:45 73.17 73.17 73.17 73.17 2.3K
11:46 73.17 73.21 73.17 73.21 1.4K
11:47 73.13 73.15 73.11 73.11 2.1K
11:48 73.11 73.11 73.07 73.07 1.7K
11:49 73.08 73.08 73.06 73.06 3.1K
11:50 73.06 73.15 73.06 73.14 1.4K
11:51 73.14 73.14 73.08 73.08 1.6K
11:52 72.98 72.98 72.98 72.98 1.9K
11:53 72.99 73.12 72.99 73.07 4.5K
11:54 73.07 73.13 73.07 73.13 1.0K
11:55 73.13 73.13 73.07 73.07 2.3K
11:56 73.06 73.06 73.06 73.06 0.5K
11:57 73.06 73.07 73.04 73.04 1.0K
11:58 72.84 73.00 72.84 73.00 2.8K
11:59 73.00 73.05 72.99 73.05 1.3K
12:00 73.05 73.08 73.05 73.08 1.6K
12:01 73.07 73.07 73.06 73.06 1.6K
12:02 73.06 73.22 73.06 73.22 2.4K
12:03 73.22 73.22 73.19 73.19 0.4K
12:04 73.19 73.19 73.19 73.19 0.4K
12:05 73.29 73.29 73.22 73.22 2.8K
12:06 73.22 73.27 73.22 73.27 0.5K
12:07 73.22 73.25 73.22 73.25 1.0K
12:08 73.25 73.25 73.19 73.19 1.7K
12:09 73.19 73.19 73.09 73.09 1.0K
12:10 73.09 73.18 73.09 73.18 4.8K
12:11 73.26 73.26 73.19 73.19 1.1K
12:12 73.23 73.23 73.22 73.22 1.4K
12:13 73.18 73.29 73.18 73.25 1.8K
12:14 73.25 73.25 73.19 73.25 0.5K
12:15 73.19 73.19 73.19 73.19 3.1K
12:16 73.19 73.28 73.19 73.28 1.2K
12:17 73.28 73.32 73.28 73.32 1.0K
12:18 73.33 73.33 73.26 73.27 1.8K
12:19 73.27 73.27 73.27 73.27 0.4K
12:20 73.19 73.24 73.19 73.24 1.8K
12:21 73.25 73.28 73.25 73.28 223.5K
12:22 73.28 73.28 73.16 73.16 0.9K
12:23 73.16 73.28 73.16 73.28 1.1K
12:24 73.28 73.28 73.28 73.28 1.3K
12:25 73.29 73.29 73.26 73.28 4.4K
12:26 73.28 73.30 73.27 73.29 2.2K
12:27 73.18 73.18 73.12 73.12 18.3K
12:28 73.12 73.18 73.12 73.15 57.9K
12:29 73.15 73.16 73.06 73.06 112.6K
12:30 73.03 73.03 73.02 73.02 2.1K
12:31 72.99 73.08 72.99 73.08 3.6K
12:32 73.08 73.08 72.97 72.97 2.9K
12:33 72.98 73.03 72.97 73.03 6.8K
12:34 72.93 72.95 72.87 72.89 2.9K
12:35 72.89 72.89 72.86 72.86 1.2K
12:36 72.82 72.89 72.82 72.83 1.3K
12:37 72.83 72.83 72.78 72.78 1.4K
12:38 72.81 72.81 72.74 72.78 2.1K
12:39 72.78 72.78 72.72 72.74 3.0K
12:40 72.78 72.78 72.70 72.70 1.5K
12:41 72.72 72.74 72.66 72.74 2.2K
12:42 72.73 72.73 72.73 72.73 0.7K
12:43 72.65 72.70 72.63 72.70 2.9K
12:44 72.70 72.70 72.70 72.70 1.5K
12:45 72.76 72.77 72.76 72.77 1.1K
12:46 72.77 72.77 72.68 72.68 2.4K
12:47 72.68 72.75 72.68 72.75 0.6K
12:48 72.75 72.75 72.69 72.75 1.5K
12:49 72.69 72.75 72.69 72.75 3.0K
12:50 72.72 72.75 72.69 72.74 1.6K
12:51 72.74 72.76 72.70 72.71 1.8K
12:52 72.71 72.71 72.71 72.71 0.6K
12:53 72.79 72.79 72.67 72.69 3.9K
12:54 72.69 72.71 72.69 72.71 1.4K
12:55 72.72 72.72 72.67 72.69 1.2K
12:56 72.69 72.70 72.69 72.69 4.4K
12:57 72.60 72.60 72.54 72.54 2.7K
12:58 72.48 72.48 72.36 72.43 4.0K
12:59 72.35 72.47 72.35 72.47 4.9K
13:00 72.45 72.49 72.45 72.46 2.5K
13:01 72.39 72.39 72.27 72.27 2.6K
13:02 72.28 72.43 72.26 72.42 9.9K
13:03 72.40 72.40 72.37 72.37 2.3K
13:04 72.37 72.41 72.32 72.39 7.7K
13:05 72.33 72.46 72.33 72.46 5.2K
13:06 72.48 72.57 72.47 72.52 2.1K
13:07 72.52 72.56 72.43 72.48 19.9K
13:08 72.48 72.48 72.42 72.42 0.4K
13:09 72.42 72.42 72.33 72.33 2.9K
13:10 72.33 72.34 72.27 72.27 2.6K
13:11 72.27 72.27 72.26 72.26 1.2K
13:12 72.26 72.31 72.26 72.31 2.6K
13:13 72.27 72.27 72.22 72.27 1.1K
13:14 72.28 72.31 72.21 72.31 2.0K
13:15 72.31 72.31 72.25 72.25 1.9K
13:16 72.30 72.30 72.23 72.27 1.3K
13:17 72.27 72.27 72.16 72.17 2.8K
13:18 72.13 72.22 72.11 72.11 2.7K
13:19 72.11 72.19 72.11 72.17 19.4K
13:20 72.17 72.17 72.09 72.09 2.2K
13:21 72.11 72.11 72.08 72.09 4.2K
13:22 72.09 72.09 72.06 72.06 1.1K
13:23 72.06 72.06 71.96 71.96 4.2K
13:24 72.00 72.00 71.91 71.91 2.9K
13:25 71.96 72.03 71.96 72.03 3.7K
13:26 72.03 72.03 71.95 72.01 2.5K
13:27 71.98 72.02 71.98 72.02 1.4K
13:28 72.02 72.06 71.99 72.01 2.5K
13:29 71.96 71.96 71.94 71.94 2.5K
13:30 71.95 71.96 71.87 71.95 2.5K
13:31 72.07 72.12 72.02 72.12 3.8K
13:32 72.13 72.13 72.08 72.08 1.3K
13:33 72.08 72.08 72.06 72.06 2.4K
13:34 72.06 72.07 72.01 72.04 2.5K
13:35 72.04 72.10 72.04 72.09 3.2K
13:36 72.09 72.09 72.03 72.08 0.8K
13:37 72.07 72.11 72.03 72.11 3.4K
13:38 72.11 72.15 72.11 72.15 2.0K
13:39 72.15 72.15 72.15 72.15 2.5K
13:40 72.15 72.21 72.15 72.21 1.1K
13:41 72.25 72.25 72.23 72.23 3.2K
13:42 72.26 72.26 72.23 72.23 2.4K
13:43 72.23 72.25 72.19 72.19 1.2K
13:44 72.19 72.23 72.19 72.21 4.8K
13:45 72.25 72.25 72.23 72.24 1.9K
13:46 72.24 72.24 72.20 72.20 1.4K
13:47 72.20 72.23 72.16 72.23 3.2K
13:48 72.23 72.23 72.19 72.19 1.6K
13:49 72.19 72.20 72.17 72.20 1.6K
13:50 72.24 72.24 72.20 72.23 1.8K
13:51 72.23 72.25 72.23 72.24 1.6K
13:52 72.25 72.25 72.19 72.19 1.4K
13:53 72.19 72.20 72.10 72.13 2.9K
13:54 72.12 72.12 72.02 72.04 4.1K
13:55 72.04 72.04 71.99 71.99 2.4K
13:56 71.96 72.00 71.93 71.93 7.0K
13:57 71.95 72.00 71.95 72.00 2.5K
13:58 71.94 72.02 71.94 72.02 24.6K
13:59 72.02 72.11 72.02 72.10 6.9K
14:00 72.12 72.13 72.09 72.09 2.0K
14:01 72.06 72.19 72.06 72.19 2.5K
14:02 72.19 72.19 72.14 72.14 1.6K
14:03 72.14 72.16 72.14 72.15 3.8K
14:04 72.08 72.08 72.00 72.04 3.3K
14:05 72.05 72.06 72.01 72.01 3.6K
14:06 72.01 72.10 72.01 72.03 6.0K
14:07 71.98 72.05 71.98 72.05 1.3K
14:08 72.06 72.09 72.01 72.09 2.5K
14:09 72.14 72.16 72.12 72.14 3.5K
14:10 72.14 72.16 72.12 72.16 1.4K
14:11 72.16 72.16 72.15 72.15 1.1K
14:12 72.12 72.19 72.12 72.19 2.5K
14:13 72.17 72.17 72.11 72.11 1.8K
14:14 72.11 72.12 72.11 72.12 0.4K
14:15 72.07 72.10 72.03 72.06 2.7K
14:16 72.07 72.07 72.02 72.02 2.0K
14:17 72.02 72.06 72.00 72.06 3.2K
14:18 72.08 72.08 72.00 72.00 6.4K
14:19 72.00 72.01 72.00 72.00 2.9K
14:20 72.00 72.00 71.94 71.94 3.1K
14:21 71.94 71.97 71.92 71.92 1.8K
14:22 71.95 71.96 71.95 71.95 4.3K
14:23 71.97 72.01 71.97 71.98 9.6K
14:24 72.01 72.01 71.97 71.99 3.4K
14:25 71.99 71.99 71.95 71.99 0.9K
14:26 71.99 72.09 71.99 72.09 10.1K
14:27 72.09 72.09 72.09 72.09 1.7K
14:28 72.05 72.07 71.96 71.96 5.0K
14:29 71.96 71.99 71.96 71.96 1.5K
14:30 71.96 72.21 71.96 72.16 16.4K
14:31 72.21 72.21 72.18 72.18 2.2K
14:32 72.18 72.18 72.17 72.17 1.0K
14:33 72.17 72.18 72.17 72.18 0.8K
14:34 72.18 72.22 72.18 72.22 2.0K
14:35 72.20 72.29 72.20 72.23 2.1K
14:36 72.24 72.29 72.21 72.21 1.4K
14:37 72.25 72.25 72.24 72.24 2.9K
14:38 72.27 72.27 72.21 72.22 3.1K
14:39 72.23 72.23 72.23 72.23 1.2K
14:40 72.23 72.23 72.23 72.23 0.6K
14:41 72.23 72.23 72.19 72.19 0.7K
14:42 72.23 72.34 72.18 72.34 2.9K
14:43 72.36 72.39 72.33 72.33 2.3K
14:44 72.33 72.33 72.33 72.33 0.9K
14:45 72.33 72.39 72.33 72.39 2.4K
14:46 72.45 72.47 72.43 72.47 1.9K
14:47 72.51 72.51 72.45 72.45 1.7K
14:48 72.45 72.45 72.44 72.44 1.8K
14:49 72.44 72.49 72.37 72.39 2.4K
14:50 72.34 72.39 72.34 72.39 5.1K
14:51 72.39 72.39 72.32 72.38 0.9K
14:52 72.37 72.44 72.35 72.38 6.0K
14:53 72.38 72.39 72.34 72.34 1.4K
14:54 72.34 72.40 72.34 72.40 2.0K
14:55 72.40 72.42 72.39 72.42 0.6K
14:56 72.42 72.42 72.39 72.39 0.5K
14:57 72.39 72.43 72.39 72.43 3.3K
14:58 72.43 72.45 72.43 72.45 0.9K
14:59 72.45 72.45 72.45 72.45 1.0K
15:00 72.45 72.45 72.41 72.41 1.7K
15:01 72.44 72.48 72.43 72.45 8.2K
15:02 72.41 72.43 72.41 72.42 1.9K
15:03 72.42 72.44 72.34 72.34 2.5K
15:04 72.34 72.41 72.34 72.39 1.0K
15:05 72.39 72.42 72.39 72.41 1.8K
15:06 72.41 72.44 72.41 72.41 2.0K
15:07 72.41 72.41 72.41 72.41 1.8K
15:08 72.41 72.45 72.39 72.45 2.7K
15:09 72.45 72.45 72.41 72.41 3.6K
15:10 72.36 72.41 72.36 72.41 5.0K
15:11 72.41 72.42 72.38 72.42 2.1K
15:12 72.42 72.42 72.42 72.42 1.8K
15:13 72.42 72.43 72.42 72.42 1.7K
15:14 72.42 72.49 72.42 72.45 2.8K
15:15 72.45 72.53 72.45 72.53 3.4K
15:16 72.56 72.59 72.55 72.55 5.4K
15:17 72.55 72.59 72.55 72.58 3.0K
15:18 72.58 72.59 72.58 72.59 1.8K
15:19 72.60 72.63 72.55 72.55 2.7K
15:20 72.56 72.58 72.52 72.52 4.2K
15:21 72.47 72.50 72.46 72.48 4.4K
15:22 72.48 72.51 72.44 72.47 2.5K
15:23 72.47 72.50 72.47 72.50 2.1K
15:24 72.59 72.59 72.50 72.50 201.7K
15:25 72.54 72.54 72.51 72.51 22.9K
15:26 72.51 72.51 72.43 72.43 3.6K
15:27 72.43 72.45 72.43 72.45 0.8K
15:28 72.46 72.46 72.43 72.45 4.6K
15:29 72.45 72.45 72.42 72.42 3.5K
15:30 72.40 72.45 72.40 72.40 168.2K
15:31 72.40 72.43 72.40 72.42 6.3K
15:32 72.37 72.41 72.34 72.34 8.3K
15:33 72.34 72.43 72.34 72.43 7.9K
15:34 72.43 72.43 72.38 72.38 4.6K
15:35 72.45 72.45 72.41 72.43 21.7K
15:36 72.44 72.44 72.33 72.33 4.0K
15:37 72.33 72.38 72.25 72.25 18.4K
15:38 72.26 72.38 72.26 72.38 11.1K
15:39 72.36 72.40 72.36 72.40 6.1K
15:40 72.34 72.40 72.34 72.40 3.5K
15:41 72.37 72.44 72.37 72.40 23.9K
15:42 72.37 72.37 72.32 72.36 7.3K
15:43 72.32 72.36 72.32 72.34 4.1K
15:44 72.34 72.39 72.33 72.35 7.8K
15:45 72.39 72.39 72.35 72.39 9.5K
15:46 72.43 72.43 72.37 72.38 5.4K
15:47 72.36 72.36 72.35 72.35 40.4K
15:48 72.30 72.30 72.27 72.30 7.3K
15:49 72.30 72.30 72.29 72.30 10.2K
15:50 72.28 72.32 72.28 72.30 12.1K
15:51 72.40 72.40 72.27 72.33 24.3K
15:52 72.32 72.38 72.32 72.36 25.8K
15:53 72.37 72.39 72.33 72.35 16.1K
15:54 72.34 72.35 72.31 72.32 10.4K
15:55 72.31 72.36 72.27 72.27 41.3K
15:56 72.17 72.23 72.15 72.18 48.2K
15:57 72.18 72.18 72.12 72.15 40.6K
15:58 72.15 72.15 72.11 72.11 23.7K
15:59 72.13 72.15 72.11 72.15 62.6K
16:00 72.00 72.00 71.00 72.00 571.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available