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 79.15 80.00 76.28 80.00 78.0K
09:32 79.82 80.00 79.68 79.78 32.2K
09:33 79.86 80.20 79.83 79.83 31.6K
09:34 79.84 80.05 79.83 80.05 8.2K
09:35 80.05 80.36 80.05 80.36 3.7K
09:36 80.13 80.13 79.98 79.98 6.0K
09:37 79.78 79.78 79.57 79.57 36.8K
09:38 79.69 79.88 79.65 79.88 7.5K
09:39 80.20 80.62 80.11 80.11 15.7K
09:40 80.26 80.26 79.97 79.97 3.7K
09:41 80.00 80.20 80.00 80.20 4.8K
09:42 80.09 80.33 80.09 80.25 9.3K
09:43 80.09 80.21 80.09 80.18 9.2K
09:44 80.18 80.38 80.18 80.38 7.1K
09:45 80.39 80.54 80.34 80.53 14.0K
09:46 80.39 80.48 80.26 80.45 17.6K
09:47 80.52 80.64 80.52 80.55 11.9K
09:48 80.68 80.74 80.57 80.74 22.5K
09:49 80.63 80.77 80.63 80.68 26.9K
09:50 80.68 80.75 80.68 80.74 20.9K
09:51 80.86 80.89 80.80 80.86 28.9K
09:52 80.91 81.06 80.91 81.06 42.5K
09:53 81.18 81.18 80.70 80.70 52.3K
09:54 80.67 80.67 80.59 80.67 15.6K
09:55 80.81 80.92 80.73 80.76 19.3K
09:56 80.76 80.76 80.51 80.51 23.8K
09:57 80.51 80.57 80.38 80.39 11.4K
09:58 80.35 80.50 80.35 80.49 16.3K
09:59 80.49 80.49 80.43 80.44 8.6K
10:00 80.53 80.53 80.41 80.48 13.8K
10:01 80.15 80.77 80.15 80.44 39.3K
10:02 80.59 80.71 80.59 80.71 12.2K
10:03 80.70 80.82 80.65 80.82 11.0K
10:04 80.85 80.85 80.71 80.71 17.5K
10:05 80.73 80.87 80.70 80.87 12.4K
10:06 80.91 80.95 80.80 80.80 10.6K
10:07 80.79 80.91 80.78 80.78 7.4K
10:08 80.90 80.98 80.88 80.91 17.8K
10:09 80.84 81.10 80.84 81.07 12.4K
10:10 81.12 81.15 81.03 81.03 6.3K
10:11 81.00 81.09 80.83 80.83 6.9K
10:12 80.83 80.83 80.66 80.66 18.2K
10:13 80.70 80.70 80.59 80.69 34.9K
10:14 80.75 80.75 80.58 80.60 14.5K
10:15 80.55 80.55 80.31 80.31 9.4K
10:16 80.34 80.34 80.18 80.18 3.2K
10:17 80.02 80.02 79.88 79.88 5.6K
10:18 79.93 79.93 79.80 79.81 3.3K
10:19 79.73 79.76 79.68 79.76 6.0K
10:20 79.82 79.98 79.82 79.98 4.3K
10:21 80.03 80.03 79.80 79.80 9.0K
10:22 79.79 79.89 79.59 79.61 13.5K
10:23 79.61 79.73 79.61 79.73 3.4K
10:24 79.76 79.76 79.62 79.75 12.5K
10:25 79.94 79.94 79.71 79.78 11.2K
10:26 79.90 79.93 79.90 79.90 5.4K
10:27 79.90 79.95 79.84 79.90 7.4K
10:28 79.90 79.90 79.77 79.77 5.0K
10:29 79.62 79.72 79.62 79.63 13.0K
10:30 79.65 79.65 79.56 79.56 3.6K
10:31 79.51 79.51 79.51 79.51 5.2K
10:32 79.75 79.75 79.68 79.72 5.2K
10:33 79.84 80.02 79.84 79.99 33.4K
10:34 80.03 80.25 80.03 80.23 17.4K
10:35 80.15 80.15 80.13 80.13 11.8K
10:36 80.26 80.26 80.17 80.17 14.5K
10:37 80.13 80.17 80.09 80.17 7.4K
10:38 80.11 80.11 80.09 80.10 12.3K
10:39 80.09 80.15 80.05 80.05 9.0K
10:40 79.98 79.98 79.78 79.78 12.8K
10:41 79.78 80.11 79.78 80.11 11.3K
10:42 80.08 80.12 79.98 80.01 9.0K
10:43 79.79 79.89 79.79 79.89 11.9K
10:44 79.89 79.93 79.89 79.91 3.4K
10:45 79.94 79.94 79.80 79.80 28.4K
10:46 79.80 79.80 79.64 79.64 13.6K
10:47 79.70 79.74 79.66 79.69 14.9K
10:48 79.69 79.71 79.69 79.71 10.6K
10:49 79.56 79.60 79.41 79.51 50.0K
10:50 79.45 79.45 79.40 79.45 14.0K
10:51 79.45 79.45 79.25 79.25 4.7K
10:52 79.20 79.30 79.19 79.30 29.6K
10:53 79.43 79.60 79.43 79.57 8.7K
10:54 79.57 79.57 79.43 79.43 10.1K
10:55 79.49 79.50 79.42 79.42 7.2K
10:56 79.41 79.41 79.35 79.37 8.1K
10:57 79.37 79.37 79.20 79.20 7.8K
10:58 79.23 79.29 79.15 79.15 6.3K
10:59 79.15 79.15 79.08 79.08 7.9K
11:00 79.12 79.12 79.00 79.01 25.7K
11:01 79.03 79.22 78.95 79.13 35.4K
11:02 79.13 79.40 79.10 79.28 16.3K
11:03 79.18 79.18 78.98 78.98 10.7K
11:04 78.89 79.01 78.89 78.95 17.2K
11:05 78.95 79.09 78.95 79.07 84.5K
11:06 79.14 79.14 79.05 79.12 22.7K
11:07 79.08 79.08 78.95 79.03 23.3K
11:08 79.09 79.24 79.09 79.24 5.1K
11:09 79.29 79.31 79.27 79.28 13.3K
11:10 79.28 79.28 79.13 79.13 9.6K
11:11 79.12 79.12 79.12 79.12 2.0K
11:12 79.11 79.21 79.02 79.21 10.9K
11:13 79.17 79.23 79.17 79.23 5.4K
11:14 79.20 79.20 79.14 79.14 6.3K
11:15 79.12 79.19 79.10 79.15 6.1K
11:16 79.16 79.16 79.00 79.00 8.6K
11:17 78.93 78.95 78.87 78.87 3.3K
11:18 78.84 78.95 78.84 78.89 13.9K
11:19 78.86 79.05 78.86 79.05 13.7K
11:20 79.02 79.04 78.92 78.92 5.2K
11:21 78.92 78.95 78.83 78.95 8.8K
11:22 78.95 79.01 78.90 79.01 4.1K
11:23 79.01 79.05 78.99 79.05 8.0K
11:24 78.90 78.90 78.52 78.78 35.3K
11:25 78.70 78.78 78.69 78.71 13.1K
11:26 78.63 78.66 78.48 78.56 7.3K
11:27 78.57 78.57 78.50 78.50 10.1K
11:28 78.49 78.49 78.19 78.19 19.2K
11:29 78.20 78.24 78.13 78.24 8.8K
11:30 78.24 78.36 78.15 78.36 7.6K
11:31 78.29 78.47 78.29 78.39 10.4K
11:32 78.30 78.30 78.20 78.20 5.5K
11:33 78.16 78.16 77.99 78.03 17.6K
11:34 77.93 78.05 77.93 78.05 5.2K
11:35 78.05 78.23 78.05 78.23 3.5K
11:36 78.18 78.18 77.98 77.98 8.6K
11:37 77.98 77.98 77.93 77.98 5.4K
11:38 77.96 77.96 77.86 77.92 6.0K
11:39 77.92 78.13 77.92 78.13 3.7K
11:40 78.16 78.28 78.16 78.26 6.5K
11:41 78.28 78.28 78.23 78.23 5.3K
11:42 78.23 78.28 78.23 78.23 3.1K
11:43 78.15 78.15 78.05 78.05 3.4K
11:44 78.09 78.09 78.01 78.01 6.4K
11:45 77.97 78.03 77.97 77.97 4.9K
11:46 78.06 78.10 78.00 78.10 5.5K
11:47 78.02 78.02 77.96 77.97 4.2K
11:48 77.95 77.95 77.79 77.84 3.1K
11:49 77.84 77.84 77.72 77.72 4.5K
11:50 77.76 77.82 77.73 77.73 6.8K
11:51 77.76 77.79 77.76 77.79 2.7K
11:52 77.89 77.89 77.86 77.86 2.5K
11:53 77.78 77.78 77.64 77.69 5.6K
11:54 77.58 77.64 77.58 77.59 3.4K
11:55 77.69 77.83 77.68 77.83 4.6K
11:56 77.83 78.00 77.83 78.00 5.9K
11:57 77.99 77.99 77.93 77.94 5.3K
11:58 77.94 78.07 77.94 78.07 3.0K
11:59 78.07 78.08 78.07 78.08 1.9K
12:00 78.08 78.08 78.00 78.06 2.9K
12:01 78.05 78.05 78.02 78.02 2.8K
12:02 77.91 77.96 77.91 77.96 5.5K
12:03 77.96 77.96 77.93 77.93 0.6K
12:04 77.83 77.83 77.80 77.83 16.1K
12:05 77.83 77.92 77.83 77.91 3.2K
12:06 77.91 77.95 77.87 77.87 14.7K
12:07 77.87 77.87 77.72 77.72 13.2K
12:08 77.71 77.80 77.71 77.79 6.5K
12:09 77.79 77.91 77.79 77.81 12.8K
12:10 77.81 77.85 77.81 77.85 2.0K
12:11 77.83 78.00 77.83 78.00 8.0K
12:12 77.95 77.99 77.86 77.86 13.1K
12:13 77.84 77.85 77.76 77.78 10.9K
12:14 77.81 77.83 77.80 77.83 3.7K
12:15 77.89 78.00 77.89 78.00 7.1K
12:16 77.97 77.97 77.86 77.89 4.4K
12:17 77.89 77.90 77.89 77.90 1.8K
12:18 77.90 77.90 77.76 77.80 3.0K
12:19 77.80 77.81 77.72 77.72 14.8K
12:20 77.65 77.68 77.62 77.68 10.8K
12:21 77.68 77.68 77.68 77.68 2.1K
12:22 77.69 77.69 77.64 77.67 2.6K
12:23 77.64 77.69 77.58 77.58 8.9K
12:24 77.60 77.70 77.60 77.70 5.2K
12:25 77.74 77.74 77.66 77.66 3.2K
12:26 77.66 77.71 77.61 77.71 6.5K
12:27 77.71 77.71 77.65 77.65 3.9K
12:28 77.67 77.72 77.67 77.72 3.3K
12:29 77.73 77.86 77.73 77.86 11.1K
12:30 77.85 77.91 77.85 77.89 11.0K
12:31 77.87 77.90 77.87 77.90 11.8K
12:32 77.90 77.97 77.88 77.88 10.1K
12:33 77.95 77.95 77.91 77.91 7.6K
12:34 77.91 77.99 77.91 77.99 8.3K
12:35 77.99 77.99 77.94 77.96 4.8K
12:36 77.96 78.09 77.96 78.09 3.3K
12:37 78.10 78.21 78.10 78.21 3.5K
12:38 78.24 78.25 78.19 78.19 7.6K
12:39 78.19 78.28 78.19 78.28 4.1K
12:40 78.28 78.29 78.25 78.25 1.2K
12:41 78.25 78.25 78.18 78.19 6.9K
12:42 78.19 78.19 78.16 78.16 2.1K
12:43 78.18 78.18 78.14 78.14 6.6K
12:44 78.15 78.26 78.15 78.26 3.0K
12:45 78.26 78.26 78.17 78.17 3.5K
12:46 78.15 78.28 78.15 78.28 4.9K
12:47 78.28 78.28 78.22 78.23 7.9K
12:48 78.22 78.22 78.22 78.22 2.0K
12:49 78.22 78.23 78.16 78.23 4.1K
12:50 78.23 78.23 78.05 78.22 6.4K
12:51 78.14 78.31 78.14 78.26 10.7K
12:52 78.26 78.26 78.26 78.26 1.0K
12:53 78.26 78.43 78.26 78.36 4.2K
12:54 78.36 78.36 78.33 78.36 3.4K
12:55 78.36 78.36 78.36 78.36 0.6K
12:56 78.36 78.43 78.36 78.43 3.6K
12:57 78.43 78.49 78.43 78.49 1.5K
12:58 78.49 78.60 78.49 78.60 2.5K
12:59 78.62 78.62 78.56 78.56 6.4K
13:00 78.51 78.59 78.51 78.59 3.1K
13:01 78.59 78.59 78.30 78.46 19.3K
13:02 78.46 78.58 78.46 78.58 2.5K
13:03 78.59 78.69 78.59 78.65 3.5K
13:04 78.65 78.70 78.59 78.70 5.0K
13:05 78.65 78.65 78.64 78.64 1.4K
13:06 78.64 78.64 78.64 78.64 1.8K
13:07 78.64 78.71 78.64 78.71 3.8K
13:08 78.71 78.71 78.69 78.69 0.9K
13:09 78.75 78.87 78.75 78.87 4.6K
13:10 78.88 78.88 78.74 78.74 6.9K
13:11 78.74 78.74 78.71 78.73 1.8K
13:12 78.78 78.80 78.75 78.76 5.6K
13:13 78.76 78.83 78.76 78.83 1.9K
13:14 78.83 78.83 78.76 78.77 2.8K
13:15 78.81 78.82 78.81 78.82 2.5K
13:16 78.78 78.84 78.71 78.73 3.6K
13:17 78.73 78.76 78.73 78.76 2.2K
13:18 78.76 78.85 78.76 78.85 4.7K
13:19 78.85 78.87 78.83 78.83 2.4K
13:20 78.89 78.89 78.87 78.87 3.5K
13:21 78.84 78.87 78.78 78.78 4.8K
13:22 78.78 78.78 78.70 78.70 1.2K
13:23 78.77 78.77 78.74 78.74 1.8K
13:24 78.70 78.70 78.66 78.66 4.5K
13:25 78.61 78.73 78.61 78.73 8.3K
13:26 78.73 78.81 78.69 78.81 7.6K
13:27 78.81 78.81 78.71 78.71 4.7K
13:28 78.71 78.71 78.71 78.71 0.7K
13:29 78.72 78.77 78.72 78.74 6.2K
13:30 78.73 78.73 78.60 78.60 7.7K
13:31 78.70 78.72 78.70 78.70 4.0K
13:32 78.77 78.77 78.68 78.68 2.4K
13:33 78.68 78.68 78.64 78.64 2.8K
13:34 78.68 78.68 78.58 78.58 9.5K
13:35 78.52 78.52 78.48 78.52 2.4K
13:36 78.51 78.58 78.51 78.53 3.8K
13:37 78.42 78.44 78.39 78.44 2.3K
13:38 78.44 78.44 78.27 78.27 5.3K
13:39 78.27 78.33 78.27 78.33 6.2K
13:40 78.30 78.36 78.21 78.36 6.0K
13:41 78.41 78.41 78.29 78.29 4.0K
13:42 78.34 78.35 78.34 78.35 4.2K
13:43 78.35 78.41 78.35 78.40 2.8K
13:44 78.40 78.43 78.40 78.43 1.5K
13:45 78.48 78.61 78.48 78.61 7.8K
13:46 78.61 78.61 78.45 78.45 7.6K
13:47 78.45 78.51 78.45 78.51 1.7K
13:48 78.51 78.51 78.49 78.49 4.4K
13:49 78.59 78.59 78.50 78.50 3.1K
13:50 78.50 78.57 78.50 78.57 4.8K
13:51 78.57 78.62 78.56 78.62 7.3K
13:52 78.65 78.69 78.59 78.69 5.4K
13:53 78.68 78.76 78.67 78.76 4.1K
13:54 78.76 78.78 78.76 78.77 8.1K
13:55 78.77 78.90 78.77 78.90 3.2K
13:56 78.85 78.87 78.85 78.87 27.4K
13:57 78.81 78.91 78.81 78.91 6.5K
13:58 78.93 78.94 78.91 78.92 6.0K
13:59 78.96 78.96 78.84 78.84 7.5K
14:00 78.76 78.76 78.76 78.76 3.4K
14:01 78.76 78.76 78.75 78.75 0.9K
14:02 78.69 78.69 78.69 78.69 0.9K
14:03 78.69 78.73 78.69 78.73 0.6K
14:04 78.68 78.68 78.59 78.59 2.8K
14:05 78.59 78.70 78.59 78.70 2.8K
14:06 78.70 78.70 78.69 78.69 0.5K
14:07 78.69 78.69 78.69 78.69 0.6K
14:08 78.65 78.69 78.65 78.69 3.0K
14:09 78.69 78.73 78.67 78.73 7.8K
14:10 78.76 78.76 78.72 78.72 1.3K
14:11 78.79 78.79 78.79 78.79 1.5K
14:12 78.82 78.83 78.82 78.83 3.1K
14:13 78.83 78.87 78.83 78.87 4.1K
14:14 78.87 78.93 78.87 78.88 1.2K
14:15 78.88 78.88 78.69 78.71 11.1K
14:16 78.71 78.86 78.71 78.86 3.1K
14:17 78.86 78.87 78.84 78.84 13.9K
14:18 78.91 78.91 78.85 78.85 1.6K
14:19 78.85 78.85 78.78 78.81 3.7K
14:20 78.81 78.86 78.76 78.76 3.6K
14:21 78.76 78.84 78.76 78.84 4.2K
14:22 78.84 78.87 78.84 78.87 1.7K
14:23 78.87 78.87 78.87 78.87 0.5K
14:24 78.83 78.83 78.72 78.72 4.2K
14:25 78.72 78.72 78.65 78.70 4.0K
14:26 78.70 78.70 78.70 78.70 0.3K
14:27 78.73 78.73 78.55 78.61 4.2K
14:28 78.62 78.62 78.61 78.61 1.3K
14:29 78.61 78.61 78.55 78.55 1.6K
14:30 78.49 78.49 78.46 78.46 2.4K
14:31 78.46 78.53 78.46 78.48 4.1K
14:32 78.48 78.54 78.48 78.51 2.0K
14:33 78.64 78.69 78.64 78.69 2.3K
14:34 78.69 78.69 78.53 78.53 3.0K
14:35 78.53 78.55 78.49 78.49 2.8K
14:36 78.49 78.52 78.49 78.50 1.4K
14:37 78.55 78.57 78.53 78.57 2.1K
14:38 78.57 78.59 78.49 78.49 5.0K
14:39 78.49 78.53 78.49 78.53 0.7K
14:40 78.53 78.54 78.53 78.54 0.5K
14:41 78.54 78.54 78.36 78.36 2.6K
14:42 78.41 78.41 78.41 78.41 1.4K
14:43 78.41 78.41 78.38 78.39 27.7K
14:44 78.39 78.39 78.35 78.35 2.7K
14:45 78.35 78.39 78.31 78.37 5.9K
14:46 78.37 78.37 78.29 78.37 3.7K
14:47 78.37 78.42 78.37 78.38 2.2K
14:48 78.38 78.51 78.38 78.51 2.4K
14:49 78.49 78.50 78.49 78.50 1.4K
14:50 78.47 78.54 78.47 78.54 3.3K
14:51 78.54 78.54 78.41 78.41 1.7K
14:52 78.41 78.41 78.41 78.41 0.3K
14:53 78.41 78.45 78.35 78.45 2.0K
14:54 78.39 78.39 78.39 78.39 1.4K
14:55 78.39 78.42 78.35 78.40 2.5K
14:56 78.43 78.54 78.39 78.54 5.3K
14:57 78.45 78.53 78.45 78.53 5.2K
14:58 78.55 78.55 78.49 78.49 1.9K
14:59 78.50 78.59 78.50 78.50 4.8K
15:00 78.53 78.53 78.46 78.46 2.4K
15:01 78.46 78.57 78.41 78.50 4.8K
15:02 78.50 78.51 78.47 78.47 2.3K
15:03 78.47 78.47 78.38 78.38 1.3K
15:04 78.36 78.41 78.36 78.41 2.5K
15:05 78.41 78.41 78.29 78.29 1.7K
15:06 78.33 78.39 78.33 78.34 3.4K
15:07 78.34 78.34 78.31 78.33 1.6K
15:08 78.30 78.30 78.22 78.27 41.5K
15:09 78.32 78.39 78.32 78.39 3.8K
15:10 78.37 78.38 78.30 78.33 17.2K
15:11 78.33 78.41 78.33 78.39 21.9K
15:12 78.39 78.43 78.35 78.38 16.8K
15:13 78.39 78.39 78.25 78.25 9.0K
15:14 78.19 78.19 78.15 78.18 11.1K
15:15 78.16 78.24 78.16 78.19 23.8K
15:16 78.20 78.20 78.06 78.06 8.3K
15:17 78.06 78.15 78.06 78.14 8.6K
15:18 78.16 78.25 78.13 78.25 9.1K
15:19 78.21 78.25 78.21 78.21 6.3K
15:20 78.16 78.19 78.16 78.19 3.0K
15:21 78.23 78.23 78.11 78.11 3.4K
15:22 78.09 78.11 78.04 78.11 3.8K
15:23 78.11 78.11 78.00 78.00 4.8K
15:24 78.00 78.03 77.96 77.96 4.9K
15:25 77.97 78.01 77.95 77.95 5.6K
15:26 77.95 77.95 77.92 77.92 1.3K
15:27 77.89 78.00 77.89 78.00 5.0K
15:28 77.94 77.95 77.94 77.95 3.3K
15:29 78.02 78.08 77.92 77.92 5.9K
15:30 77.90 77.99 77.90 77.99 5.2K
15:31 77.93 78.00 77.93 78.00 4.4K
15:32 78.07 78.10 78.07 78.10 3.6K
15:33 78.19 78.19 78.16 78.18 7.7K
15:34 78.18 78.30 78.18 78.30 4.9K
15:35 78.30 78.30 78.15 78.15 10.2K
15:36 78.17 78.17 77.99 77.99 8.1K
15:37 77.99 77.99 77.95 77.95 5.7K
15:38 77.95 78.00 77.95 77.99 6.6K
15:39 77.99 77.99 77.87 77.87 2.7K
15:40 77.87 77.93 77.87 77.91 7.9K
15:41 77.91 78.00 77.91 78.00 4.1K
15:42 78.04 78.05 77.96 77.96 7.5K
15:43 77.96 77.99 77.91 77.91 6.4K
15:44 77.81 77.83 77.78 77.83 3.1K
15:45 77.83 77.84 77.80 77.84 7.2K
15:46 77.87 77.98 77.87 77.98 6.8K
15:47 78.01 78.01 77.83 77.83 8.6K
15:48 77.83 78.01 77.83 78.01 4.1K
15:49 78.01 78.05 77.97 78.05 12.1K
15:50 78.09 78.09 78.00 78.09 16.9K
15:51 78.21 78.21 78.09 78.10 19.2K
15:52 78.10 78.10 77.98 78.04 20.3K
15:53 77.99 78.19 77.99 78.19 12.0K
15:54 78.14 78.16 78.10 78.12 19.0K
15:55 78.15 78.34 78.15 78.34 22.9K
15:56 78.32 78.46 78.32 78.44 44.0K
15:57 78.47 78.47 78.36 78.40 45.7K
15:58 78.41 78.41 78.28 78.28 42.3K
15:59 78.24 78.24 78.14 78.14 65.4K
16:00 78.16 78.16 78.03 78.09 549.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available