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 73.49 74.47 73.01 73.28 58.1K
09:32 73.28 73.28 73.10 73.10 4.7K
09:33 73.10 73.34 73.10 73.34 5.4K
09:34 73.20 73.22 73.20 73.20 1.9K
09:35 73.22 73.76 73.22 73.52 4.1K
09:36 73.48 73.48 73.17 73.17 2.1K
09:37 73.17 73.18 73.17 73.18 0.9K
09:38 73.18 73.18 73.18 73.18 0.3K
09:39 73.14 73.24 73.14 73.16 1.5K
09:40 73.16 73.16 73.15 73.15 0.8K
09:41 73.15 73.40 73.15 73.39 1.1K
09:42 73.39 73.51 73.39 73.51 2.9K
09:43 73.51 73.51 73.45 73.46 1.4K
09:44 73.39 73.39 73.09 73.09 4.0K
09:45 73.15 73.25 73.15 73.25 1.6K
09:46 73.14 73.24 73.13 73.24 2.1K
09:47 73.24 73.25 73.23 73.25 3.3K
09:48 73.25 73.40 73.25 73.40 4.8K
09:49 73.35 73.65 73.35 73.63 16.3K
09:50 73.58 73.73 73.57 73.73 6.9K
09:51 73.73 73.92 73.73 73.92 4.1K
09:52 73.92 73.92 73.74 73.74 6.2K
09:53 73.82 73.92 73.82 73.85 2.5K
09:54 73.84 73.95 73.72 73.83 3.7K
09:55 73.83 73.84 73.83 73.83 19.6K
09:56 73.92 73.92 73.75 73.79 4.2K
09:57 73.79 73.79 73.79 73.79 4.2K
09:58 73.88 73.90 73.80 73.80 18.3K
09:59 73.71 73.71 73.67 73.67 10.1K
10:00 73.60 73.71 73.60 73.71 2.9K
10:01 73.95 73.95 73.57 73.81 24.0K
10:02 73.81 73.90 73.81 73.90 5.7K
10:03 73.91 74.21 73.91 74.21 12.3K
10:04 74.22 74.22 74.01 74.04 9.7K
10:05 74.05 74.08 73.96 74.08 9.8K
10:06 74.02 74.15 74.02 74.15 4.0K
10:07 74.15 74.17 74.00 74.00 6.1K
10:08 73.99 73.99 73.82 73.82 5.5K
10:09 73.90 74.14 73.90 74.14 7.7K
10:10 74.10 74.10 74.02 74.04 3.0K
10:11 74.13 74.14 74.07 74.14 6.1K
10:12 74.14 74.14 74.09 74.09 2.3K
10:13 74.29 74.30 74.29 74.30 5.5K
10:14 74.14 74.14 74.00 74.00 5.4K
10:15 74.00 74.00 73.90 73.91 4.8K
10:16 73.91 73.94 73.81 73.81 12.5K
10:17 73.81 73.83 73.63 73.74 4.4K
10:18 73.67 73.81 73.67 73.81 4.0K
10:19 73.81 73.84 73.71 73.84 6.3K
10:20 73.81 73.90 73.79 73.86 7.3K
10:21 73.86 73.86 73.74 73.74 3.7K
10:22 73.67 73.80 73.67 73.80 15.4K
10:23 73.81 73.93 73.79 73.79 17.8K
10:24 73.70 73.83 73.70 73.76 9.9K
10:25 73.76 73.76 73.61 73.61 16.5K
10:26 73.58 73.65 73.58 73.63 7.1K
10:27 73.68 73.68 73.63 73.68 6.6K
10:28 73.63 73.72 73.58 73.60 56.5K
10:29 73.57 73.58 73.54 73.58 7.2K
10:30 73.46 73.46 73.43 73.44 48.8K
10:31 73.46 73.48 73.41 73.43 34.6K
10:32 73.46 73.46 73.34 73.41 37.3K
10:33 73.52 73.70 73.52 73.65 11.1K
10:34 73.67 73.68 73.58 73.64 8.8K
10:35 73.64 73.64 73.54 73.59 7.1K
10:36 73.59 73.59 73.43 73.48 3.7K
10:37 73.51 73.51 73.41 73.41 7.7K
10:38 73.47 73.47 73.36 73.36 6.1K
10:39 73.36 73.52 73.36 73.52 9.1K
10:40 73.36 73.45 73.36 73.45 26.1K
10:41 73.45 73.70 73.45 73.70 12.4K
10:42 73.72 73.79 73.72 73.76 13.7K
10:43 73.76 73.79 73.70 73.70 2.8K
10:44 73.73 73.75 73.67 73.67 9.9K
10:45 73.61 73.65 73.58 73.60 6.1K
10:46 73.60 73.60 73.43 73.43 3.7K
10:47 73.49 73.71 73.49 73.71 7.7K
10:48 73.71 73.72 73.52 73.52 5.4K
10:49 73.42 73.50 73.42 73.48 3.8K
10:50 73.48 73.48 73.44 73.47 5.5K
10:51 73.53 73.56 73.53 73.53 2.8K
10:52 73.53 73.53 73.29 73.30 11.2K
10:53 73.36 73.39 73.23 73.23 16.2K
10:54 73.23 73.28 73.22 73.24 4.4K
10:55 73.27 73.31 73.27 73.31 9.3K
10:56 73.31 73.31 73.30 73.30 0.8K
10:57 73.30 73.37 73.29 73.30 4.2K
10:58 73.30 73.30 73.30 73.30 2.0K
10:59 73.33 73.34 73.30 73.32 2.6K
11:00 73.25 73.29 73.21 73.29 9.5K
11:01 73.32 73.42 73.30 73.42 9.6K
11:02 73.42 73.56 73.42 73.53 11.2K
11:03 73.49 73.54 73.48 73.48 7.4K
11:04 73.44 73.51 73.44 73.51 3.0K
11:05 73.49 73.49 73.47 73.47 2.4K
11:06 73.47 73.61 73.47 73.61 5.2K
11:07 73.65 73.76 73.63 73.76 18.6K
11:08 73.76 73.96 73.76 73.86 12.5K
11:09 73.82 73.90 73.82 73.90 11.0K
11:10 73.93 73.93 73.77 73.77 5.4K
11:11 73.77 73.77 73.73 73.74 1.2K
11:12 73.82 73.86 73.82 73.86 4.5K
11:13 73.86 73.90 73.86 73.90 5.6K
11:14 73.88 73.88 73.80 73.80 3.3K
11:15 73.80 73.80 73.79 73.79 1.5K
11:16 73.79 73.79 73.70 73.70 20.8K
11:17 73.70 73.70 73.62 73.62 3.1K
11:18 73.62 73.75 73.58 73.73 5.4K
11:19 73.73 73.82 73.73 73.82 4.7K
11:20 73.82 73.82 73.81 73.81 1.5K
11:21 73.83 73.83 73.67 73.67 2.0K
11:22 73.67 73.67 73.61 73.62 1.3K
11:23 73.62 73.62 73.59 73.62 1.9K
11:24 73.68 73.79 73.68 73.79 6.2K
11:25 73.81 73.83 73.79 73.80 3.0K
11:26 73.80 73.90 73.80 73.90 5.1K
11:27 73.87 74.00 73.87 73.94 12.7K
11:28 73.92 73.93 73.87 73.87 3.6K
11:29 73.85 73.85 73.78 73.78 5.7K
11:30 73.78 73.95 73.78 73.89 13.6K
11:31 73.89 73.98 73.89 73.98 5.2K
11:32 73.95 74.00 73.95 74.00 7.9K
11:33 74.00 74.08 74.00 74.08 8.1K
11:34 74.08 74.10 74.06 74.07 2.3K
11:35 74.10 74.16 74.10 74.14 4.3K
11:36 74.10 74.10 74.02 74.02 3.6K
11:37 74.05 74.08 74.00 74.08 7.8K
11:38 74.07 74.26 74.07 74.26 4.7K
11:39 74.26 74.26 74.11 74.11 11.0K
11:40 74.11 74.14 74.11 74.14 4.7K
11:41 74.14 74.16 74.14 74.16 2.7K
11:42 74.16 74.16 74.07 74.07 1.8K
11:43 74.08 74.12 74.08 74.10 8.9K
11:44 74.10 74.10 74.03 74.09 0.8K
11:45 74.09 74.09 74.04 74.04 2.3K
11:46 74.04 74.07 74.04 74.06 2.4K
11:47 74.06 74.07 74.02 74.07 2.7K
11:48 74.11 74.11 74.09 74.10 3.1K
11:49 74.16 74.23 74.16 74.23 5.4K
11:50 74.14 74.14 74.01 74.01 4.8K
11:51 74.01 74.01 74.00 74.00 4.2K
11:52 73.99 74.10 73.99 74.10 98.4K
11:53 74.10 74.16 74.08 74.08 5.8K
11:54 74.08 74.08 73.98 74.02 10.5K
11:55 74.04 74.08 74.04 74.08 3.0K
11:56 74.02 74.14 74.02 74.14 4.3K
11:57 74.18 74.18 74.14 74.14 3.9K
11:58 74.14 74.14 74.13 74.13 4.6K
11:59 74.12 74.13 74.07 74.11 6.3K
12:00 74.11 74.11 74.04 74.05 2.2K
12:01 74.20 74.42 74.15 74.15 22.3K
12:02 74.14 74.14 74.01 74.01 5.6K
12:03 74.08 74.08 74.01 74.01 5.3K
12:04 74.01 74.01 74.01 74.01 2.6K
12:05 74.01 74.01 73.95 73.95 9.5K
12:06 73.99 74.47 73.99 74.35 23.9K
12:07 74.35 74.35 74.16 74.16 7.7K
12:08 74.17 74.38 74.17 74.27 7.0K
12:09 74.32 74.37 74.26 74.37 3.4K
12:10 74.34 74.38 74.34 74.36 2.8K
12:11 74.36 74.36 74.20 74.23 4.2K
12:12 74.18 74.28 74.18 74.28 8.8K
12:13 74.22 74.24 74.16 74.16 3.1K
12:14 74.18 74.37 74.14 74.37 9.8K
12:15 74.26 74.26 74.24 74.25 3.1K
12:16 74.25 74.30 74.23 74.30 1.8K
12:17 74.36 74.41 74.36 74.37 2.1K
12:18 74.37 74.37 74.34 74.34 1.8K
12:19 74.34 74.40 74.34 74.40 2.4K
12:20 74.56 74.66 74.56 74.65 6.3K
12:21 74.65 74.72 74.62 74.62 9.9K
12:22 74.68 74.81 74.68 74.81 4.1K
12:23 74.76 74.81 74.73 74.73 2.3K
12:24 74.75 74.75 74.73 74.73 2.9K
12:25 74.73 74.74 74.73 74.74 1.9K
12:26 74.74 74.81 74.74 74.80 6.0K
12:27 74.73 74.78 74.73 74.78 4.0K
12:28 74.78 74.81 74.78 74.81 2.4K
12:29 74.77 74.82 74.77 74.81 4.9K
12:30 74.81 74.88 74.81 74.85 3.2K
12:31 74.85 74.85 74.81 74.82 5.2K
12:32 74.82 74.88 74.82 74.88 5.2K
12:33 74.88 74.88 74.82 74.83 7.2K
12:34 74.85 74.96 74.85 74.95 22.6K
12:35 74.92 74.96 74.91 74.95 6.0K
12:36 74.98 75.04 74.97 74.97 18.5K
12:37 74.99 75.13 74.99 75.05 14.3K
12:38 75.00 75.00 74.90 74.98 8.5K
12:39 74.98 75.02 74.98 75.02 2.9K
12:40 75.02 75.02 75.01 75.01 0.9K
12:41 74.95 74.95 74.85 74.85 5.9K
12:42 74.87 74.89 74.87 74.89 2.7K
12:43 74.89 74.89 74.89 74.89 7.9K
12:44 74.89 74.89 74.78 74.86 10.3K
12:45 74.82 74.91 74.82 74.91 8.7K
12:46 74.98 74.99 74.93 74.95 8.0K
12:47 75.00 75.27 75.00 75.21 9.8K
12:48 75.28 75.28 75.06 75.06 7.0K
12:49 75.00 75.13 74.95 74.95 21.0K
12:50 74.99 75.12 74.99 75.12 10.7K
12:51 75.20 75.20 75.20 75.20 2.2K
12:52 75.20 75.23 75.16 75.16 8.4K
12:53 75.15 75.26 75.15 75.26 9.3K
12:54 75.25 75.29 75.23 75.26 6.2K
12:55 75.26 75.28 75.26 75.28 7.3K
12:56 75.27 75.32 75.27 75.32 2.9K
12:57 75.29 75.42 75.29 75.42 11.3K
12:58 75.41 75.45 75.34 75.45 9.2K
12:59 75.45 75.45 75.41 75.41 4.5K
13:00 75.44 75.44 75.36 75.36 11.3K
13:01 75.53 75.72 75.53 75.72 32.1K
13:02 75.66 75.69 75.57 75.61 13.9K
13:03 75.61 75.63 75.61 75.62 2.8K
13:04 75.62 75.62 75.48 75.48 6.4K
13:05 75.48 75.48 75.37 75.46 6.9K
13:06 75.43 75.47 75.43 75.44 2.9K
13:07 75.42 75.47 75.42 75.44 22.3K
13:08 75.45 75.45 75.33 75.33 8.3K
13:09 75.33 75.33 75.22 75.29 9.0K
13:10 75.26 75.31 75.26 75.29 1.6K
13:11 75.28 75.31 75.21 75.30 11.7K
13:12 75.30 75.30 75.23 75.24 6.5K
13:13 75.28 75.35 75.28 75.33 8.1K
13:14 75.33 75.35 75.33 75.35 2.8K
13:15 75.35 75.36 75.34 75.34 10.4K
13:16 75.35 75.38 75.35 75.38 7.4K
13:17 75.40 75.40 75.27 75.33 8.5K
13:18 75.34 75.38 75.33 75.38 2.5K
13:19 75.40 75.43 75.35 75.35 6.4K
13:20 75.36 75.37 75.36 75.37 3.4K
13:21 75.37 75.37 75.24 75.24 7.6K
13:22 75.18 75.20 75.18 75.20 7.0K
13:23 75.20 75.22 75.17 75.18 12.0K
13:24 75.18 75.21 75.14 75.14 11.6K
13:25 75.20 75.20 75.18 75.18 5.3K
13:26 75.24 75.33 75.10 75.10 38.8K
13:27 75.09 75.09 75.00 75.07 28.4K
13:28 75.08 75.08 75.00 75.00 32.2K
13:29 75.01 75.01 74.94 74.95 8.4K
13:30 74.95 74.95 74.88 74.89 6.6K
13:31 74.89 74.99 74.89 74.96 12.5K
13:32 74.93 75.13 74.93 75.08 20.0K
13:33 75.08 75.09 75.06 75.07 7.3K
13:34 75.09 75.16 75.07 75.16 16.6K
13:35 75.14 75.21 75.11 75.11 4.3K
13:36 75.12 75.17 75.12 75.17 8.7K
13:37 75.23 75.41 75.23 75.35 24.3K
13:38 75.35 75.36 75.30 75.32 7.1K
13:39 75.37 75.43 75.37 75.43 5.7K
13:40 75.38 75.49 75.38 75.49 6.3K
13:41 75.52 75.52 75.48 75.48 4.1K
13:42 75.46 75.46 75.35 75.35 6.7K
13:43 75.35 75.35 75.26 75.27 3.1K
13:44 75.27 75.27 75.26 75.26 2.3K
13:45 75.37 75.54 75.37 75.51 8.5K
13:46 75.48 75.50 75.45 75.45 3.9K
13:47 75.51 75.58 75.51 75.57 5.1K
13:48 75.53 75.69 75.53 75.67 3.3K
13:49 75.66 75.66 75.58 75.61 4.0K
13:50 75.59 75.59 75.51 75.51 4.0K
13:51 75.50 75.58 75.49 75.52 5.5K
13:52 75.58 75.58 75.58 75.58 1.8K
13:53 75.62 75.64 75.59 75.64 4.9K
13:54 75.64 75.68 75.59 75.68 5.2K
13:55 75.69 75.69 75.63 75.63 2.6K
13:56 75.70 75.75 75.70 75.75 2.4K
13:57 75.75 75.75 75.69 75.69 5.4K
13:58 75.69 75.69 75.63 75.63 1.8K
13:59 75.65 75.65 75.58 75.58 2.6K
14:00 75.52 75.56 75.51 75.54 10.8K
14:01 75.59 75.60 75.57 75.60 3.8K
14:02 75.60 75.64 75.60 75.64 2.6K
14:03 75.66 75.66 75.65 75.65 2.8K
14:04 75.67 75.67 75.60 75.60 4.3K
14:05 75.68 75.86 75.68 75.85 7.1K
14:06 75.84 75.87 75.83 75.87 4.6K
14:07 75.88 75.92 75.88 75.91 5.1K
14:08 75.89 75.90 75.89 75.89 1.6K
14:09 75.89 75.90 75.82 75.90 5.4K
14:10 75.90 75.95 75.90 75.94 2.3K
14:11 76.04 76.05 76.03 76.04 13.3K
14:12 76.01 76.01 75.94 75.94 15.6K
14:13 75.94 75.95 75.90 75.90 4.4K
14:14 75.87 75.90 75.86 75.90 5.3K
14:15 75.96 75.96 75.90 75.91 9.6K
14:16 75.94 76.05 75.94 76.03 11.0K
14:17 76.05 76.05 76.00 76.05 4.8K
14:18 76.04 76.18 76.04 76.17 6.8K
14:19 76.18 76.18 76.02 76.02 18.4K
14:20 76.08 76.11 76.06 76.11 7.8K
14:21 76.08 76.10 76.08 76.10 3.2K
14:22 76.07 76.13 76.07 76.13 1.5K
14:23 76.14 76.14 76.14 76.14 1.9K
14:24 76.11 76.14 76.10 76.14 4.2K
14:25 76.14 76.15 76.14 76.14 3.1K
14:26 76.07 76.12 76.07 76.10 9.9K
14:27 76.08 76.08 76.03 76.06 6.6K
14:28 76.06 76.10 76.06 76.09 4.1K
14:29 76.11 76.15 76.11 76.15 4.0K
14:30 76.12 76.13 76.00 76.00 10.5K
14:31 76.00 76.09 75.98 76.09 6.1K
14:32 76.11 76.18 76.11 76.18 7.3K
14:33 76.18 76.18 76.14 76.14 10.0K
14:34 76.14 76.14 76.12 76.14 4.1K
14:35 76.16 76.19 76.14 76.16 9.9K
14:36 76.12 76.29 76.12 76.29 11.2K
14:37 76.29 76.31 76.28 76.31 3.6K
14:38 76.29 76.34 76.29 76.34 5.2K
14:39 76.34 76.37 76.33 76.37 6.2K
14:40 76.37 76.44 76.36 76.36 9.0K
14:41 76.39 76.39 76.25 76.27 6.8K
14:42 76.27 76.27 76.21 76.23 5.5K
14:43 76.24 76.25 76.20 76.20 17.0K
14:44 76.17 76.18 76.10 76.10 8.7K
14:45 76.08 76.10 76.08 76.10 1.7K
14:46 76.08 76.17 76.08 76.17 12.3K
14:47 76.15 76.19 75.96 75.96 35.3K
14:48 75.98 76.12 75.98 76.06 12.6K
14:49 76.07 76.07 75.96 76.05 7.6K
14:50 76.05 76.05 75.95 76.00 3.2K
14:51 75.93 75.95 75.86 75.86 11.4K
14:52 75.87 75.95 75.87 75.95 8.4K
14:53 75.95 76.04 75.95 76.04 5.6K
14:54 76.09 76.13 76.09 76.11 8.2K
14:55 76.11 76.12 75.96 75.96 5.9K
14:56 75.96 75.96 75.87 75.95 6.5K
14:57 75.90 75.90 75.84 75.86 7.6K
14:58 75.86 75.94 75.86 75.94 5.2K
14:59 75.93 75.93 75.91 75.91 19.4K
15:00 75.93 75.93 75.78 75.78 8.4K
15:01 75.78 75.85 75.78 75.83 9.7K
15:02 75.83 75.83 75.79 75.79 7.7K
15:03 75.83 75.83 75.76 75.76 1.5K
15:04 75.87 75.87 75.82 75.82 7.0K
15:05 75.89 75.90 75.84 75.87 11.1K
15:06 75.88 75.88 75.81 75.81 11.7K
15:07 75.81 75.83 75.81 75.83 4.6K
15:08 75.83 75.85 75.82 75.84 6.1K
15:09 75.76 75.76 75.67 75.68 13.3K
15:10 75.68 75.68 75.58 75.61 11.4K
15:11 75.67 75.67 75.62 75.62 10.6K
15:12 75.62 75.70 75.62 75.70 13.8K
15:13 75.67 75.70 75.66 75.66 14.3K
15:14 75.65 75.65 75.65 75.65 9.7K
15:15 75.65 75.68 75.55 75.61 20.1K
15:16 75.60 75.60 75.48 75.50 12.1K
15:17 75.50 75.50 75.35 75.39 5.3K
15:18 75.39 75.44 75.39 75.39 12.1K
15:19 75.40 75.45 75.38 75.38 7.0K
15:20 75.41 75.46 75.41 75.44 5.7K
15:21 75.47 75.47 75.37 75.37 8.3K
15:22 75.38 75.38 75.31 75.31 5.6K
15:23 75.31 75.45 75.31 75.45 9.2K
15:24 75.46 75.63 75.46 75.62 6.6K
15:25 75.63 75.65 75.57 75.58 49.0K
15:26 75.59 75.59 75.44 75.44 7.3K
15:27 75.47 75.62 75.47 75.62 7.4K
15:28 75.63 75.72 75.63 75.72 8.0K
15:29 75.73 75.77 75.68 75.68 31.7K
15:30 75.66 75.66 75.49 75.53 7.3K
15:31 75.57 75.73 75.57 75.73 9.0K
15:32 75.71 75.84 75.71 75.84 7.5K
15:33 75.83 75.87 75.77 75.77 23.9K
15:34 75.72 75.72 75.68 75.68 10.2K
15:35 75.63 75.72 75.61 75.72 13.3K
15:36 75.72 75.73 75.72 75.73 3.2K
15:37 75.72 75.80 75.72 75.78 12.2K
15:38 75.81 75.82 75.75 75.75 21.7K
15:39 75.76 75.76 75.67 75.67 22.7K
15:40 75.70 75.70 75.67 75.70 10.3K
15:41 75.73 75.73 75.67 75.69 28.8K
15:42 75.68 75.76 75.62 75.76 23.0K
15:43 75.79 75.93 75.79 75.93 13.1K
15:44 75.92 75.92 75.84 75.84 33.0K
15:45 75.80 75.91 75.80 75.91 15.8K
15:46 75.92 75.92 75.85 75.88 32.0K
15:47 75.89 75.89 75.80 75.82 20.6K
15:48 75.80 75.86 75.78 75.85 24.7K
15:49 75.72 75.72 75.58 75.63 48.6K
15:50 75.70 75.70 75.65 75.65 14.1K
15:51 75.58 75.70 75.58 75.70 27.7K
15:52 75.80 75.80 75.66 75.75 49.7K
15:53 75.76 75.76 75.71 75.75 47.9K
15:54 75.71 75.74 75.65 75.74 42.4K
15:55 75.77 76.15 75.77 76.15 38.1K
15:56 76.10 76.10 75.99 76.03 65.2K
15:57 76.03 76.08 76.00 76.05 101.4K
15:58 76.07 76.11 75.89 75.89 92.8K
15:59 75.89 75.89 75.79 75.79 77.0K
16:00 75.82 75.82 75.77 75.78 651.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available