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 74.45 75.62 74.35 74.40 27.6K
09:32 74.52 74.52 74.35 74.35 6.0K
09:33 74.35 74.35 74.01 74.16 3.0K
09:34 74.39 74.40 74.36 74.40 1.6K
09:35 74.40 74.49 74.13 74.16 5.0K
09:36 74.13 74.19 74.13 74.15 5.8K
09:37 74.15 74.15 73.73 73.82 1.7K
09:38 73.63 74.10 73.52 74.10 14.5K
09:39 74.05 74.05 73.97 73.98 1.7K
09:40 73.98 73.98 73.78 73.95 2.2K
09:41 73.95 74.07 73.79 74.07 3.2K
09:42 74.07 74.07 73.83 73.85 4.3K
09:43 73.79 73.83 73.68 73.68 2.7K
09:44 73.68 73.91 73.66 73.91 6.0K
09:45 73.91 74.00 73.86 73.91 3.0K
09:46 73.91 74.08 73.82 74.08 12.1K
09:47 74.14 74.14 73.79 73.79 8.5K
09:48 73.74 73.79 73.74 73.79 0.7K
09:49 73.79 73.79 73.51 73.62 8.0K
09:50 73.62 73.72 73.46 73.52 10.3K
09:51 73.54 73.59 73.53 73.53 1.9K
09:52 73.60 73.60 73.49 73.50 2.2K
09:53 73.46 73.53 73.46 73.53 2.5K
09:54 73.63 73.72 73.63 73.68 2.0K
09:55 73.69 73.70 73.62 73.62 1.4K
09:56 73.62 73.79 73.62 73.79 1.4K
09:57 73.79 73.79 73.79 73.79 0.4K
09:58 73.79 73.79 73.59 73.59 1.5K
09:59 73.59 73.59 73.58 73.58 0.7K
10:00 73.52 73.52 73.52 73.52 0.7K
10:01 73.50 73.60 73.46 73.60 5.6K
10:02 73.70 73.70 73.60 73.60 2.0K
10:03 73.60 73.74 73.55 73.74 6.3K
10:04 73.74 73.77 73.69 73.77 3.4K
10:05 73.77 73.90 73.77 73.90 13.4K
10:06 73.87 73.87 73.76 73.83 11.5K
10:07 73.83 73.83 73.59 73.59 6.9K
10:08 73.59 73.65 73.59 73.60 5.2K
10:09 73.60 73.60 73.52 73.56 8.6K
10:10 73.56 73.56 73.42 73.47 2.1K
10:11 73.69 73.77 73.69 73.77 5.3K
10:12 73.67 73.80 73.67 73.76 6.3K
10:13 73.67 73.67 73.64 73.65 2.7K
10:14 73.65 73.66 73.57 73.58 2.6K
10:15 73.59 73.62 73.57 73.61 9.5K
10:16 73.61 73.65 73.61 73.61 1.7K
10:17 73.59 73.59 73.45 73.45 12.8K
10:18 73.43 73.50 73.42 73.50 13.4K
10:19 73.48 73.48 73.38 73.38 13.3K
10:20 73.37 73.42 73.37 73.42 2.5K
10:21 73.43 73.43 73.35 73.35 3.9K
10:22 73.30 73.30 73.20 73.28 11.7K
10:23 73.26 73.27 73.22 73.22 3.2K
10:24 73.17 73.17 73.12 73.12 2.2K
10:25 73.04 73.22 73.04 73.18 17.1K
10:26 73.18 73.28 73.18 73.28 5.9K
10:27 73.37 73.37 73.36 73.36 4.8K
10:28 73.32 73.32 73.17 73.17 2.2K
10:29 73.13 73.30 73.13 73.30 9.5K
10:30 73.30 73.30 73.27 73.27 3.2K
10:31 73.30 73.36 73.30 73.32 7.5K
10:32 73.32 73.32 73.13 73.13 3.5K
10:33 73.13 73.17 73.09 73.09 5.4K
10:34 73.13 73.20 73.12 73.20 5.8K
10:35 73.26 73.26 73.16 73.16 5.6K
10:36 73.23 73.27 73.23 73.27 3.7K
10:37 73.27 73.31 73.24 73.31 5.4K
10:38 73.28 73.30 73.26 73.30 2.3K
10:39 73.31 73.31 73.24 73.24 2.3K
10:40 73.23 73.28 73.23 73.28 2.5K
10:41 73.26 73.35 73.26 73.35 5.2K
10:42 73.36 73.39 73.31 73.31 5.1K
10:43 73.31 73.34 73.27 73.27 3.7K
10:44 73.26 73.26 73.19 73.19 3.3K
10:45 73.20 73.20 73.08 73.08 2.0K
10:46 73.08 73.21 73.08 73.21 5.7K
10:47 73.19 73.19 73.07 73.07 4.6K
10:48 73.07 73.12 73.07 73.08 2.4K
10:49 73.11 73.15 73.05 73.05 6.1K
10:50 73.03 73.03 73.03 73.03 2.3K
10:51 73.00 73.01 72.93 72.94 1.6K
10:52 72.94 72.98 72.91 72.92 4.0K
10:53 72.88 72.88 72.87 72.88 2.6K
10:54 72.88 72.96 72.88 72.94 3.7K
10:55 72.97 73.03 72.97 73.03 4.8K
10:56 72.98 72.98 72.98 72.98 5.8K
10:57 73.07 73.07 73.05 73.05 2.6K
10:58 73.05 73.06 73.02 73.05 4.9K
10:59 73.07 73.08 73.07 73.07 3.9K
11:00 73.05 73.09 73.05 73.05 2.7K
11:01 73.05 73.08 73.04 73.08 1.2K
11:02 73.03 73.03 72.85 72.85 4.6K
11:03 72.85 72.89 72.80 72.82 2.7K
11:04 72.81 72.87 72.81 72.87 3.9K
11:05 72.89 72.89 72.83 72.85 2.5K
11:06 72.86 72.92 72.86 72.86 14.6K
11:07 72.86 72.93 72.86 72.93 4.8K
11:08 72.94 72.97 72.94 72.97 4.2K
11:09 72.97 72.97 72.96 72.96 1.7K
11:10 72.96 73.00 72.89 72.89 3.4K
11:11 72.93 72.98 72.93 72.96 3.4K
11:12 72.93 72.93 72.92 72.92 2.6K
11:13 72.97 72.98 72.91 72.91 9.9K
11:14 72.91 72.94 72.88 72.91 13.0K
11:15 72.93 72.93 72.91 72.92 2.7K
11:16 72.85 72.93 72.84 72.93 2.6K
11:17 72.91 72.99 72.91 72.99 2.6K
11:18 72.99 73.05 72.98 73.05 3.3K
11:19 73.05 73.15 73.05 73.15 5.0K
11:20 73.21 73.29 73.21 73.25 33.9K
11:21 73.30 73.30 73.26 73.29 6.7K
11:22 73.25 73.25 73.18 73.18 6.4K
11:23 73.18 73.18 73.12 73.12 3.8K
11:24 73.02 73.14 73.02 73.13 6.4K
11:25 73.13 73.22 73.13 73.22 6.4K
11:26 73.20 73.24 73.20 73.24 2.9K
11:27 73.24 73.24 73.16 73.16 1.9K
11:28 73.19 73.22 73.13 73.13 6.0K
11:29 73.13 73.13 73.01 73.01 3.2K
11:30 73.01 73.05 72.97 73.05 5.5K
11:31 73.06 73.13 73.04 73.12 17.6K
11:32 73.08 73.08 73.03 73.04 1.6K
11:33 73.04 73.04 72.92 72.92 1.1K
11:34 72.97 72.97 72.83 72.83 6.9K
11:35 72.83 72.94 72.83 72.94 9.4K
11:36 72.93 72.93 72.88 72.89 3.0K
11:37 72.90 72.95 72.90 72.91 3.2K
11:38 72.91 73.04 72.91 73.04 5.9K
11:39 73.04 73.04 73.00 73.00 4.8K
11:40 73.00 73.00 72.96 72.98 1.4K
11:41 72.98 73.01 72.98 73.01 6.7K
11:42 73.04 73.05 73.00 73.00 6.3K
11:43 73.00 73.06 73.00 73.01 22.5K
11:44 73.05 73.06 73.04 73.05 2.6K
11:45 73.02 73.02 72.95 72.95 8.5K
11:46 72.98 72.98 72.96 72.96 5.1K
11:47 72.95 72.95 72.92 72.92 6.0K
11:48 72.92 72.92 72.88 72.88 2.9K
11:49 72.95 72.95 72.91 72.91 6.6K
11:50 72.84 72.93 72.84 72.93 9.9K
11:51 72.93 72.93 72.84 72.85 3.3K
11:52 72.84 72.86 72.82 72.86 7.8K
11:53 72.86 72.90 72.85 72.88 6.0K
11:54 72.92 72.92 72.90 72.90 2.2K
11:55 72.90 72.90 72.86 72.86 2.0K
11:56 72.84 72.84 72.84 72.84 1.9K
11:57 72.84 72.84 72.84 72.84 1.1K
11:58 72.84 72.89 72.84 72.88 4.7K
11:59 72.89 72.89 72.86 72.86 5.0K
12:00 72.86 72.89 72.83 72.83 2.6K
12:01 72.85 72.86 72.85 72.86 1.2K
12:02 72.90 72.94 72.90 72.94 5.4K
12:03 72.94 72.99 72.94 72.99 2.8K
12:04 72.97 73.00 72.96 73.00 3.8K
12:05 72.99 73.04 72.99 73.04 4.8K
12:06 73.03 73.09 73.03 73.09 3.1K
12:07 73.09 73.13 73.05 73.13 3.5K
12:08 73.13 73.13 73.03 73.03 2.7K
12:09 73.03 73.03 73.03 73.03 1.3K
12:10 73.04 73.11 73.04 73.11 5.6K
12:11 73.11 73.20 73.08 73.20 3.0K
12:12 73.24 73.25 73.24 73.25 2.2K
12:13 73.25 73.25 73.25 73.25 1.1K
12:14 73.25 73.25 73.23 73.25 4.0K
12:15 73.27 73.33 73.27 73.33 7.5K
12:16 73.30 73.35 73.29 73.35 5.3K
12:17 73.29 73.29 73.29 73.29 4.1K
12:18 73.27 73.30 73.27 73.29 4.5K
12:19 73.27 73.27 73.26 73.26 2.2K
12:20 73.23 73.24 73.22 73.24 4.3K
12:21 73.24 73.32 73.18 73.32 7.3K
12:22 73.32 73.32 73.31 73.31 3.0K
12:23 73.31 73.31 73.24 73.24 2.5K
12:24 73.30 73.31 73.30 73.30 5.1K
12:25 73.30 73.30 73.27 73.29 3.7K
12:26 73.31 73.31 73.30 73.30 1.7K
12:27 73.30 73.30 73.30 73.30 2.3K
12:28 73.29 73.29 73.17 73.17 6.5K
12:29 73.15 73.20 73.15 73.20 5.1K
12:30 73.21 73.22 73.17 73.22 4.4K
12:31 73.25 73.32 73.24 73.32 4.2K
12:32 73.36 73.44 73.36 73.44 3.1K
12:33 73.45 73.49 73.45 73.49 6.9K
12:34 73.49 73.49 73.42 73.42 1.5K
12:35 73.41 73.44 73.36 73.44 4.3K
12:36 73.44 73.47 73.43 73.47 3.1K
12:37 73.47 73.51 73.45 73.51 3.8K
12:38 73.51 73.54 73.51 73.54 1.2K
12:39 73.51 73.51 73.45 73.45 2.2K
12:40 73.44 73.44 73.44 73.44 1.7K
12:41 73.44 73.46 73.41 73.46 4.4K
12:42 73.46 73.46 73.46 73.46 0.6K
12:43 73.48 73.48 73.48 73.48 4.8K
12:44 73.48 73.48 73.48 73.48 0.8K
12:45 73.48 73.48 73.36 73.38 7.5K
12:46 73.38 73.41 73.38 73.40 4.2K
12:47 73.40 73.40 73.40 73.40 0.3K
12:48 73.40 73.40 73.35 73.35 0.5K
12:49 73.35 73.35 73.29 73.29 1.0K
12:50 73.29 73.35 73.29 73.35 4.4K
12:51 73.28 73.28 73.24 73.24 2.3K
12:52 73.24 73.24 73.23 73.23 2.2K
12:53 73.18 73.18 73.14 73.18 3.4K
12:54 73.18 73.18 73.17 73.17 1.0K
12:55 73.17 73.18 73.17 73.18 2.1K
12:56 73.14 73.14 73.09 73.09 2.4K
12:57 73.06 73.06 72.99 72.99 3.1K
12:58 72.99 72.99 72.96 72.96 2.2K
12:59 72.96 73.01 72.91 73.01 6.8K
13:00 73.04 73.05 73.00 73.00 3.6K
13:01 73.00 73.07 72.97 73.07 7.4K
13:02 73.09 73.16 73.09 73.11 4.4K
13:03 73.11 73.11 73.03 73.03 3.3K
13:04 73.03 73.03 73.00 73.02 2.3K
13:05 73.03 73.03 73.00 73.02 3.1K
13:06 73.04 73.04 73.02 73.02 2.6K
13:07 73.02 73.02 72.93 72.93 1.1K
13:08 72.93 72.93 72.77 72.84 11.6K
13:09 72.88 72.88 72.84 72.84 11.1K
13:10 72.84 72.88 72.82 72.88 5.6K
13:11 72.88 72.88 72.88 72.88 1.0K
13:12 72.88 72.90 72.85 72.88 3.9K
13:13 72.93 72.93 72.87 72.87 21.0K
13:14 72.84 72.88 72.84 72.88 9.9K
13:15 72.85 72.87 72.85 72.87 2.0K
13:16 72.87 72.87 72.82 72.82 5.8K
13:17 72.82 72.84 72.81 72.84 3.7K
13:18 72.84 72.84 72.75 72.78 2.9K
13:19 72.78 72.79 72.77 72.79 15.2K
13:20 72.85 72.95 72.85 72.94 10.6K
13:21 72.91 72.98 72.91 72.98 3.0K
13:22 72.98 72.99 72.98 72.99 3.3K
13:23 72.99 73.07 72.99 73.07 6.5K
13:24 73.09 73.14 73.09 73.14 4.4K
13:25 73.08 73.08 73.00 73.00 4.4K
13:26 72.96 72.96 72.96 72.96 1.8K
13:27 72.96 72.96 72.94 72.94 1.4K
13:28 72.94 72.99 72.94 72.99 6.1K
13:29 73.02 73.02 72.91 72.91 8.3K
13:30 72.89 72.89 72.85 72.85 3.7K
13:31 72.85 72.88 72.83 72.88 5.3K
13:32 72.88 72.88 72.84 72.84 6.8K
13:33 72.88 72.90 72.88 72.88 4.5K
13:34 72.86 72.86 72.76 72.76 4.9K
13:35 72.74 72.76 72.69 72.76 6.6K
13:36 72.76 72.82 72.76 72.80 9.6K
13:37 72.73 72.77 72.73 72.75 2.2K
13:38 72.75 72.75 72.67 72.67 3.5K
13:39 72.67 72.68 72.67 72.68 2.3K
13:40 72.64 72.70 72.64 72.66 7.3K
13:41 72.69 72.75 72.69 72.75 8.7K
13:42 72.76 72.81 72.76 72.81 9.4K
13:43 72.81 72.84 72.81 72.84 2.6K
13:44 72.79 72.81 72.75 72.78 6.3K
13:45 72.78 72.85 72.78 72.84 7.3K
13:46 72.88 72.91 72.87 72.91 6.1K
13:47 72.91 72.91 72.88 72.90 2.4K
13:48 72.90 72.90 72.87 72.88 2.5K
13:49 72.88 72.88 72.85 72.85 0.7K
13:50 72.84 72.85 72.82 72.82 2.9K
13:51 72.82 72.91 72.82 72.91 3.8K
13:52 72.91 72.92 72.91 72.92 1.2K
13:53 72.92 72.92 72.88 72.88 3.3K
13:54 72.88 72.88 72.84 72.87 4.4K
13:55 72.84 72.86 72.84 72.86 0.9K
13:56 72.88 72.91 72.88 72.88 15.0K
13:57 72.88 72.90 72.85 72.85 2.5K
13:58 72.85 72.87 72.82 72.82 2.0K
13:59 72.81 72.88 72.81 72.87 25.6K
14:00 72.85 72.91 72.85 72.91 3.7K
14:01 72.90 72.90 72.89 72.89 2.4K
14:02 72.85 72.90 72.85 72.90 2.6K
14:03 72.87 72.88 72.84 72.84 6.1K
14:04 72.84 72.89 72.82 72.89 2.8K
14:05 72.87 72.92 72.87 72.92 3.0K
14:06 72.92 72.93 72.92 72.93 3.1K
14:07 72.91 73.03 72.91 73.03 5.9K
14:08 73.03 73.05 72.98 72.98 7.7K
14:09 72.99 73.02 72.99 73.02 2.6K
14:10 73.03 73.05 73.01 73.05 6.6K
14:11 73.04 73.04 73.01 73.01 7.1K
14:12 73.01 73.07 73.01 73.07 3.9K
14:13 73.08 73.10 73.07 73.10 3.3K
14:14 73.11 73.11 73.10 73.10 3.5K
14:15 73.10 73.15 73.10 73.15 3.4K
14:16 73.14 73.14 73.08 73.08 7.4K
14:17 73.12 73.17 73.12 73.17 3.7K
14:18 73.17 73.22 73.17 73.22 2.1K
14:19 73.22 73.26 73.22 73.26 3.6K
14:20 73.26 73.26 73.21 73.21 4.7K
14:21 73.17 73.17 73.13 73.13 2.0K
14:22 73.10 73.17 73.10 73.17 2.7K
14:23 73.17 73.17 73.12 73.12 1.3K
14:24 73.12 73.13 73.06 73.13 5.0K
14:25 73.12 73.12 73.12 73.12 1.1K
14:26 73.10 73.10 73.07 73.08 1.9K
14:27 73.06 73.06 73.06 73.06 1.1K
14:28 73.06 73.14 73.06 73.14 3.4K
14:29 73.14 73.14 73.14 73.14 2.9K
14:30 73.14 73.17 73.12 73.17 3.5K
14:31 73.17 73.23 73.17 73.23 4.1K
14:32 73.26 73.31 73.26 73.27 5.5K
14:33 73.27 73.28 73.25 73.25 4.6K
14:34 73.25 73.25 73.16 73.24 6.2K
14:35 73.24 73.25 73.23 73.24 1.7K
14:36 73.24 73.27 73.24 73.27 2.2K
14:37 73.26 73.26 73.24 73.24 2.6K
14:38 73.24 73.24 73.19 73.22 11.3K
14:39 73.22 73.29 73.22 73.29 6.0K
14:40 73.29 73.29 73.24 73.24 1.1K
14:41 73.21 73.21 73.16 73.16 2.3K
14:42 73.04 73.05 73.04 73.05 1.2K
14:43 73.05 73.11 73.05 73.11 3.1K
14:44 73.10 73.15 73.10 73.11 8.1K
14:45 73.06 73.11 73.06 73.11 2.3K
14:46 73.08 73.08 73.07 73.07 4.8K
14:47 73.09 73.09 73.05 73.05 2.6K
14:48 73.05 73.07 73.00 73.00 4.7K
14:49 73.01 73.01 72.96 72.96 2.1K
14:50 72.96 72.98 72.93 72.98 6.6K
14:51 72.95 73.01 72.95 72.95 4.6K
14:52 72.95 72.95 72.95 72.95 1.2K
14:53 72.95 72.95 72.93 72.93 1.8K
14:54 72.94 72.95 72.94 72.95 1.7K
14:55 72.95 72.95 72.90 72.93 2.1K
14:56 72.93 72.93 72.92 72.92 2.2K
14:57 72.93 72.94 72.92 72.92 3.8K
14:58 72.92 72.93 72.91 72.93 2.6K
14:59 72.93 72.99 72.93 72.99 9.9K
15:00 72.99 73.01 72.95 72.95 1.6K
15:01 72.95 73.03 72.95 73.03 5.7K
15:02 73.04 73.08 73.04 73.08 2.4K
15:03 73.08 73.12 73.08 73.08 3.7K
15:04 73.05 73.10 73.05 73.10 5.4K
15:05 73.10 73.11 73.10 73.11 5.4K
15:06 73.12 73.19 73.12 73.15 3.6K
15:07 73.14 73.19 73.14 73.14 3.3K
15:08 73.13 73.13 73.11 73.11 2.1K
15:09 73.11 73.11 73.06 73.06 1.7K
15:10 73.05 73.06 73.05 73.06 1.7K
15:11 73.06 73.11 73.06 73.11 2.8K
15:12 73.11 73.11 73.04 73.04 1.7K
15:13 73.04 73.07 73.04 73.06 3.3K
15:14 73.06 73.06 73.01 73.01 4.1K
15:15 73.02 73.02 72.95 72.95 4.7K
15:16 73.01 73.05 73.01 73.05 9.2K
15:17 73.09 73.12 73.07 73.07 4.0K
15:18 73.07 73.11 73.07 73.11 2.3K
15:19 73.12 73.16 73.12 73.16 2.8K
15:20 73.16 73.16 73.15 73.16 2.7K
15:21 73.16 73.18 73.13 73.18 3.3K
15:22 73.20 73.20 73.16 73.18 6.0K
15:23 73.18 73.20 73.15 73.20 4.0K
15:24 73.22 73.22 73.15 73.18 7.4K
15:25 73.21 73.23 73.21 73.22 3.3K
15:26 73.22 73.22 73.15 73.15 7.6K
15:27 73.12 73.19 73.12 73.17 4.3K
15:28 73.13 73.13 73.05 73.05 3.7K
15:29 73.05 73.10 73.05 73.10 4.1K
15:30 73.10 73.10 73.01 73.07 4.2K
15:31 73.15 73.16 73.09 73.13 10.2K
15:32 73.13 73.21 73.13 73.21 3.8K
15:33 73.25 73.25 73.21 73.21 6.1K
15:34 73.21 73.25 73.20 73.24 5.1K
15:35 73.23 73.26 73.21 73.26 9.3K
15:36 73.26 73.30 73.23 73.30 6.1K
15:37 73.29 73.30 73.25 73.30 5.8K
15:38 73.35 73.40 73.35 73.36 6.7K
15:39 73.32 73.42 73.30 73.40 10.9K
15:40 73.35 73.44 73.33 73.44 7.4K
15:41 73.43 73.52 73.43 73.52 3.5K
15:42 73.51 73.53 73.45 73.45 16.2K
15:43 73.46 73.51 73.45 73.51 12.4K
15:44 73.49 73.53 73.49 73.53 7.3K
15:45 73.53 73.54 73.46 73.50 6.2K
15:46 73.53 73.54 73.53 73.53 5.8K
15:47 73.56 73.58 73.50 73.50 9.1K
15:48 73.56 73.56 73.47 73.47 6.6K
15:49 73.47 73.57 73.47 73.54 10.8K
15:50 73.59 73.60 73.57 73.57 8.6K
15:51 73.51 73.64 73.51 73.64 20.1K
15:52 73.69 73.69 73.62 73.63 15.5K
15:53 73.63 73.63 73.55 73.55 13.4K
15:54 73.49 73.58 73.49 73.58 29.0K
15:55 73.53 73.70 73.53 73.70 23.6K
15:56 73.67 73.81 73.67 73.81 31.9K
15:57 73.81 73.87 73.79 73.87 33.8K
15:58 73.87 73.98 73.87 73.90 33.1K
15:59 73.89 73.96 73.89 73.93 44.0K
16:00 73.94 74.00 73.85 73.93 861.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available