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 79.16 79.85 77.85 79.51 40.9K
09:32 79.51 79.52 79.51 79.52 1.7K
09:33 79.83 79.83 79.55 79.55 12.1K
09:34 79.55 79.88 79.55 79.78 12.8K
09:35 79.83 79.83 79.74 79.74 7.4K
09:36 79.74 79.82 79.70 79.82 6.2K
09:37 79.74 80.04 79.74 80.04 12.3K
09:38 80.04 80.04 79.78 79.78 6.6K
09:39 79.84 79.84 79.60 79.74 7.0K
09:40 79.86 79.87 79.84 79.85 4.0K
09:41 79.85 79.96 79.85 79.96 1.8K
09:42 79.89 80.03 79.89 80.03 8.7K
09:43 80.03 80.03 79.87 79.89 12.7K
09:44 79.91 80.14 79.91 80.09 7.3K
09:45 80.09 80.16 80.01 80.16 5.1K
09:46 80.24 80.33 80.22 80.25 8.0K
09:47 80.26 80.51 80.26 80.49 5.8K
09:48 80.49 80.58 80.49 80.52 12.9K
09:49 80.48 80.48 80.35 80.35 11.7K
09:50 80.35 80.39 80.30 80.39 10.0K
09:51 80.38 80.43 80.37 80.43 4.3K
09:52 80.42 80.42 80.35 80.40 3.5K
09:53 80.40 80.42 80.28 80.42 10.2K
09:54 80.40 80.45 80.40 80.45 5.1K
09:55 80.42 80.42 80.39 80.39 2.9K
09:56 80.33 80.39 80.33 80.39 5.2K
09:57 80.34 80.46 80.34 80.46 6.9K
09:58 80.44 80.57 80.44 80.57 3.3K
09:59 80.57 80.63 80.57 80.63 3.5K
10:00 80.59 80.71 80.59 80.71 20.8K
10:01 80.70 80.83 80.70 80.83 11.9K
10:02 80.84 80.90 80.84 80.85 7.8K
10:03 80.85 80.85 80.70 80.70 28.6K
10:04 80.63 80.70 80.63 80.70 6.4K
10:05 80.70 80.80 80.70 80.80 13.0K
10:06 80.82 80.93 80.82 80.93 3.9K
10:07 80.94 80.94 80.82 80.82 4.7K
10:08 80.83 80.83 80.69 80.69 5.2K
10:09 80.68 80.81 80.68 80.80 6.1K
10:10 80.80 81.04 80.80 81.04 11.1K
10:11 81.02 81.02 80.95 80.95 8.8K
10:12 80.95 81.16 80.95 81.13 7.4K
10:13 81.10 81.13 81.05 81.08 8.9K
10:14 81.00 81.11 81.00 81.05 12.4K
10:15 81.05 81.08 81.01 81.01 10.6K
10:16 80.88 80.88 80.86 80.86 6.6K
10:17 80.82 80.87 80.82 80.83 7.0K
10:18 80.83 80.87 80.80 80.80 4.3K
10:19 80.81 80.89 80.75 80.87 8.5K
10:20 80.90 80.96 80.89 80.96 5.0K
10:21 80.96 81.02 80.95 80.95 84.4K
10:22 80.95 81.05 80.95 81.04 9.5K
10:23 81.04 81.12 81.04 81.12 2.3K
10:24 81.10 81.20 81.10 81.20 5.8K
10:25 81.20 81.20 81.09 81.10 6.5K
10:26 81.10 81.11 81.07 81.11 12.2K
10:27 81.12 81.12 81.08 81.08 4.3K
10:28 81.12 81.19 81.12 81.19 5.0K
10:29 81.22 81.25 81.22 81.23 7.5K
10:30 81.22 81.22 81.21 81.22 4.0K
10:31 81.26 81.30 81.18 81.18 7.0K
10:32 81.19 81.19 81.14 81.14 6.2K
10:33 81.15 81.28 81.15 81.28 5.0K
10:34 81.28 81.29 81.24 81.24 6.6K
10:35 81.22 81.22 81.19 81.19 3.0K
10:36 81.27 81.29 81.26 81.29 11.4K
10:37 81.29 81.44 81.29 81.44 6.5K
10:38 81.40 81.40 81.38 81.38 5.8K
10:39 81.44 81.44 81.38 81.38 8.5K
10:40 81.37 81.70 81.37 81.70 20.7K
10:41 81.71 81.71 81.60 81.61 29.5K
10:42 81.69 81.69 81.65 81.67 4.2K
10:43 81.62 81.65 81.54 81.54 46.9K
10:44 81.54 81.54 81.39 81.46 10.5K
10:45 81.46 81.52 81.46 81.50 7.5K
10:46 81.55 81.56 81.52 81.52 4.4K
10:47 81.54 81.55 81.50 81.50 6.1K
10:48 81.56 81.58 81.47 81.47 30.5K
10:49 81.48 81.49 81.43 81.48 7.8K
10:50 81.48 81.53 81.48 81.50 2.3K
10:51 81.50 81.51 81.42 81.43 3.7K
10:52 81.45 81.57 81.45 81.57 5.5K
10:53 81.57 81.57 81.46 81.46 6.4K
10:54 81.47 81.53 81.47 81.53 4.7K
10:55 81.64 81.73 81.64 81.73 9.9K
10:56 81.69 81.71 81.68 81.69 5.6K
10:57 81.77 81.81 81.76 81.80 4.3K
10:58 81.80 81.81 81.74 81.76 5.3K
10:59 81.76 81.89 81.76 81.89 5.1K
11:00 81.89 81.89 81.85 81.85 3.9K
11:01 81.93 81.95 81.93 81.94 7.2K
11:02 81.95 81.97 81.87 81.90 41.4K
11:03 81.90 81.90 81.90 81.90 4.2K
11:04 81.92 81.92 81.88 81.88 6.1K
11:05 81.90 82.04 81.90 82.04 52.4K
11:06 82.00 82.08 81.96 82.08 7.3K
11:07 82.04 82.13 82.04 82.07 4.7K
11:08 82.07 82.11 82.03 82.07 125.2K
11:09 82.07 82.11 82.07 82.10 8.2K
11:10 82.10 82.10 82.07 82.07 6.4K
11:11 82.00 82.00 81.96 81.96 66.7K
11:12 81.91 82.11 81.91 82.11 6.4K
11:13 82.14 82.14 82.08 82.08 3.2K
11:14 82.08 82.14 82.08 82.12 9.2K
11:15 82.09 82.19 82.09 82.19 22.2K
11:16 82.16 82.18 82.15 82.17 5.3K
11:17 82.17 82.20 82.12 82.15 10.1K
11:18 82.16 82.21 82.13 82.13 11.6K
11:19 82.08 82.12 82.05 82.08 38.3K
11:20 82.08 82.08 82.04 82.04 3.5K
11:21 82.01 82.01 82.00 82.01 8.1K
11:22 82.00 82.02 81.98 82.02 9.3K
11:23 82.02 82.02 81.97 82.02 7.6K
11:24 82.02 82.04 82.01 82.01 6.3K
11:25 82.01 82.03 82.01 82.03 1.7K
11:26 82.01 82.01 81.95 81.97 9.5K
11:27 82.00 82.00 82.00 82.00 4.1K
11:28 82.00 82.04 81.98 81.98 7.4K
11:29 81.96 81.98 81.90 81.98 9.1K
11:30 81.98 82.01 81.93 81.93 3.0K
11:31 81.90 81.92 81.84 81.84 12.0K
11:32 81.84 81.93 81.84 81.93 7.5K
11:33 81.87 81.95 81.87 81.95 12.6K
11:34 82.00 82.05 82.00 82.05 4.1K
11:35 82.08 82.16 82.08 82.15 3.2K
11:36 82.15 82.17 82.14 82.17 6.3K
11:37 82.17 82.18 82.16 82.17 1.8K
11:38 82.18 82.18 82.17 82.17 4.0K
11:39 82.20 82.22 82.20 82.22 4.3K
11:40 82.24 82.28 82.24 82.28 6.8K
11:41 82.34 82.39 82.34 82.39 9.1K
11:42 82.39 82.41 82.34 82.41 4.5K
11:43 82.41 82.44 82.38 82.38 9.4K
11:44 82.40 82.41 82.26 82.26 42.0K
11:45 82.25 82.26 82.24 82.26 52.2K
11:46 82.28 82.31 82.26 82.31 6.7K
11:47 82.30 82.30 82.24 82.24 3.9K
11:48 82.24 82.29 82.24 82.29 1.2K
11:49 82.29 82.29 82.27 82.27 50.9K
11:50 82.28 82.35 82.28 82.32 324.7K
11:51 82.34 82.34 82.06 82.06 10.6K
11:52 81.99 82.01 81.98 81.98 5.6K
11:53 81.98 82.15 81.98 82.13 4.9K
11:54 82.13 82.26 82.13 82.26 3.0K
11:55 82.31 82.31 82.26 82.26 2.8K
11:56 82.26 82.34 82.26 82.34 3.1K
11:57 82.34 82.34 82.23 82.23 4.4K
11:58 82.18 82.27 82.15 82.27 4.1K
11:59 82.27 82.27 82.17 82.17 1.2K
12:00 82.15 82.23 82.15 82.23 6.7K
12:01 82.29 82.30 82.29 82.30 2.4K
12:02 82.34 82.34 82.29 82.29 3.4K
12:03 82.27 82.27 82.10 82.14 8.8K
12:04 82.11 82.13 82.11 82.13 1.3K
12:05 82.13 82.20 82.13 82.14 3.7K
12:06 82.14 82.15 82.14 82.15 0.7K
12:07 82.15 82.20 82.15 82.20 4.1K
12:08 82.19 82.19 82.12 82.12 3.1K
12:09 82.12 82.17 82.11 82.11 3.3K
12:10 82.14 82.14 82.14 82.14 1.5K
12:11 82.14 82.16 82.08 82.10 4.8K
12:12 82.10 82.11 82.07 82.11 2.0K
12:13 82.11 82.21 82.11 82.20 2.8K
12:14 82.23 82.26 82.23 82.25 3.2K
12:15 82.25 82.34 82.25 82.32 1.3K
12:16 82.33 82.33 82.24 82.24 2.2K
12:17 82.24 82.28 82.24 82.28 3.7K
12:18 82.28 82.30 82.25 82.27 2.4K
12:19 82.27 82.30 82.27 82.29 1.1K
12:20 82.29 82.29 82.18 82.18 1.2K
12:21 82.21 82.27 82.21 82.27 23.4K
12:22 82.23 82.25 82.23 82.25 2.1K
12:23 82.23 82.23 82.19 82.19 2.5K
12:24 82.19 82.19 82.17 82.19 3.1K
12:25 82.21 82.21 82.15 82.15 5.1K
12:26 82.10 82.13 82.07 82.13 2.5K
12:27 82.13 82.13 82.07 82.07 1.6K
12:28 82.07 82.14 82.07 82.14 2.6K
12:29 82.14 82.42 82.14 82.30 40.8K
12:30 82.33 82.33 82.18 82.26 6.2K
12:31 82.26 82.32 82.26 82.27 8.5K
12:32 82.32 82.32 82.28 82.28 1.5K
12:33 82.32 82.36 82.29 82.36 3.1K
12:34 82.39 82.39 82.35 82.36 3.0K
12:35 82.36 82.41 82.35 82.41 3.6K
12:36 82.41 82.41 82.39 82.39 7.6K
12:37 82.41 82.41 82.38 82.40 8.5K
12:38 82.35 82.35 82.32 82.32 6.0K
12:39 82.32 82.32 82.23 82.28 3.5K
12:40 82.22 82.24 82.22 82.24 4.8K
12:41 82.23 82.27 82.21 82.22 2.1K
12:42 82.27 82.28 82.22 82.22 4.3K
12:43 82.23 82.24 82.21 82.24 7.7K
12:44 82.27 82.35 82.26 82.35 14.3K
12:45 82.32 82.32 82.27 82.28 1.9K
12:46 82.31 82.31 82.18 82.18 3.0K
12:47 82.18 82.24 82.16 82.16 13.0K
12:48 82.23 82.29 82.23 82.24 11.8K
12:49 82.30 82.45 82.29 82.45 9.7K
12:50 82.45 82.45 82.41 82.41 5.8K
12:51 82.49 82.49 82.40 82.40 3.4K
12:52 82.45 82.45 82.40 82.40 3.1K
12:53 82.43 82.43 82.37 82.40 3.0K
12:54 82.42 82.42 82.42 82.42 1.9K
12:55 82.46 82.46 82.46 82.46 1.2K
12:56 82.48 82.50 82.45 82.50 4.5K
12:57 82.47 82.56 82.47 82.56 10.3K
12:58 82.56 82.68 82.56 82.65 7.0K
12:59 82.64 82.64 82.61 82.62 2.6K
13:00 82.62 82.66 82.62 82.62 1.6K
13:01 82.62 82.64 82.52 82.52 2.2K
13:02 82.52 82.64 82.52 82.62 3.8K
13:03 82.62 82.62 82.60 82.62 18.3K
13:04 82.62 82.62 82.59 82.59 16.0K
13:05 82.61 82.62 82.61 82.62 1.2K
13:06 82.62 82.69 82.62 82.69 1.4K
13:07 82.70 82.70 82.65 82.65 1.9K
13:08 82.64 82.71 82.64 82.66 5.6K
13:09 82.66 82.66 82.63 82.63 0.5K
13:10 82.58 82.58 82.56 82.56 3.4K
13:11 82.56 82.56 82.56 82.56 0.9K
13:12 82.56 82.65 82.56 82.65 2.7K
13:13 82.65 82.67 82.62 82.62 2.2K
13:14 82.62 82.66 82.61 82.61 2.1K
13:15 82.59 82.62 82.59 82.62 2.1K
13:16 82.62 82.62 82.61 82.61 0.5K
13:17 82.61 82.61 82.60 82.61 1.8K
13:18 82.56 82.63 82.56 82.63 5.8K
13:19 82.61 82.61 82.44 82.44 11.3K
13:20 82.45 82.49 82.45 82.49 27.8K
13:21 82.49 82.49 82.42 82.45 3.8K
13:22 82.44 82.49 82.44 82.49 3.9K
13:23 82.53 82.64 82.53 82.64 4.0K
13:24 82.64 82.68 82.62 82.68 2.6K
13:25 82.68 82.68 82.64 82.64 1.4K
13:26 82.73 82.73 82.71 82.71 2.2K
13:27 82.83 82.83 82.72 82.72 3.8K
13:28 82.71 82.71 82.67 82.67 4.9K
13:29 82.67 82.68 82.67 82.68 1.2K
13:30 82.68 82.68 82.64 82.64 1.1K
13:31 82.65 82.75 82.65 82.75 5.6K
13:32 82.75 82.76 82.73 82.73 3.0K
13:33 82.76 82.80 82.72 82.72 2.1K
13:34 82.70 82.73 82.69 82.71 2.3K
13:35 82.71 82.71 82.65 82.65 3.2K
13:36 82.65 82.65 82.65 82.65 0.8K
13:37 82.69 82.69 82.67 82.68 3.7K
13:38 82.72 82.76 82.72 82.74 1.5K
13:39 82.72 82.76 82.72 82.75 3.0K
13:40 82.72 82.74 82.71 82.71 1.5K
13:41 82.71 82.77 82.71 82.77 2.4K
13:42 82.72 82.72 82.69 82.69 5.2K
13:43 82.69 82.69 82.66 82.69 1.1K
13:44 82.69 82.72 82.67 82.67 25.7K
13:45 82.64 82.64 82.51 82.59 9.2K
13:46 82.59 82.62 82.53 82.53 10.6K
13:47 82.53 82.61 82.53 82.61 2.9K
13:48 82.61 82.65 82.61 82.62 1.0K
13:49 82.62 82.62 82.56 82.56 3.5K
13:50 82.57 82.63 82.57 82.61 3.9K
13:51 82.61 82.62 82.59 82.62 3.9K
13:52 82.62 82.62 82.60 82.60 40.1K
13:53 82.61 82.65 82.61 82.65 6.9K
13:54 82.55 82.59 82.55 82.59 5.5K
13:55 82.62 82.73 82.62 82.73 19.8K
13:56 82.73 82.73 82.65 82.65 3.4K
13:57 82.65 82.65 82.60 82.60 1.9K
13:58 82.60 82.61 82.60 82.61 0.7K
13:59 82.61 82.61 82.58 82.58 1.6K
14:00 82.58 82.65 82.57 82.65 3.7K
14:01 82.62 82.62 82.60 82.62 3.6K
14:02 82.62 82.67 82.62 82.67 2.4K
14:03 82.72 82.72 82.64 82.64 3.7K
14:04 82.60 82.60 82.56 82.56 2.2K
14:05 82.56 82.56 82.52 82.52 1.4K
14:06 82.52 82.52 82.47 82.50 1.6K
14:07 82.54 82.64 82.50 82.64 5.9K
14:08 82.59 82.59 82.59 82.59 1.6K
14:09 82.59 82.67 82.59 82.67 3.6K
14:10 82.67 82.67 82.61 82.62 4.2K
14:11 82.61 82.62 82.59 82.59 1.8K
14:12 82.62 82.64 82.62 82.64 0.7K
14:13 82.64 82.64 82.57 82.57 4.1K
14:14 82.57 82.57 82.56 82.56 2.4K
14:15 82.56 82.56 82.56 82.56 1.8K
14:16 82.57 82.64 82.57 82.64 2.7K
14:17 82.64 82.64 82.58 82.59 2.8K
14:18 82.60 82.60 82.50 82.50 3.3K
14:19 82.53 82.53 82.53 82.53 0.8K
14:20 82.53 82.62 82.53 82.62 2.0K
14:21 82.52 82.52 82.47 82.47 2.7K
14:22 82.48 82.48 82.45 82.45 1.2K
14:23 82.47 82.49 82.47 82.49 2.4K
14:24 82.49 82.49 82.44 82.44 2.1K
14:25 82.46 82.49 82.46 82.49 1.7K
14:26 82.49 82.54 82.49 82.54 3.8K
14:27 82.57 82.57 82.53 82.54 2.0K
14:28 82.56 82.56 82.51 82.56 2.3K
14:29 82.55 82.55 82.50 82.54 4.3K
14:30 82.54 82.54 82.47 82.47 3.5K
14:31 82.47 82.51 82.47 82.51 5.1K
14:32 82.51 82.57 82.51 82.57 1.0K
14:33 82.57 82.57 82.53 82.53 3.2K
14:34 82.53 82.53 82.53 82.53 1.8K
14:35 82.53 82.60 82.53 82.58 1.5K
14:36 82.58 82.58 82.58 82.58 1.9K
14:37 82.58 82.62 82.58 82.58 2.4K
14:38 82.58 82.72 82.58 82.68 3.0K
14:39 82.65 82.65 82.64 82.64 3.0K
14:40 82.64 82.64 82.64 82.64 0.6K
14:41 82.67 82.78 82.67 82.78 3.1K
14:42 82.78 82.80 82.77 82.77 5.0K
14:43 82.77 82.83 82.76 82.81 5.1K
14:44 82.80 82.80 82.74 82.74 4.6K
14:45 82.75 82.76 82.74 82.75 4.6K
14:46 82.73 82.76 82.72 82.75 12.2K
14:47 82.74 82.81 82.74 82.81 5.1K
14:48 82.81 82.81 82.78 82.80 3.6K
14:49 82.80 82.83 82.80 82.83 1.9K
14:50 82.82 82.86 82.80 82.86 19.4K
14:51 82.86 82.91 82.86 82.91 2.6K
14:52 82.91 82.92 82.91 82.91 3.4K
14:53 82.92 82.99 82.92 82.99 4.8K
14:54 82.99 83.07 82.99 83.07 4.9K
14:55 83.07 83.07 82.99 83.02 5.8K
14:56 82.99 82.99 82.93 82.93 2.4K
14:57 82.94 82.94 82.88 82.88 2.7K
14:58 82.88 82.88 82.86 82.87 5.6K
14:59 82.85 82.85 82.81 82.81 2.8K
15:00 82.82 82.87 82.81 82.87 5.1K
15:01 82.87 82.87 82.79 82.80 2.8K
15:02 82.80 82.80 82.78 82.78 2.2K
15:03 82.75 82.78 82.75 82.75 3.4K
15:04 82.75 82.76 82.75 82.76 1.6K
15:05 82.74 82.74 82.71 82.71 7.4K
15:06 82.73 82.82 82.73 82.79 7.1K
15:07 82.75 82.75 82.68 82.68 4.3K
15:08 82.70 82.70 82.62 82.62 3.9K
15:09 82.64 82.71 82.60 82.71 235.6K
15:10 82.67 82.80 82.67 82.75 17.8K
15:11 82.75 82.77 82.65 82.65 4.9K
15:12 82.65 82.65 82.58 82.59 1.6K
15:13 82.59 82.59 82.51 82.56 19.2K
15:14 82.55 82.55 82.42 82.42 3.8K
15:15 82.42 82.43 82.39 82.43 6.3K
15:16 82.41 82.45 82.39 82.39 7.8K
15:17 82.39 82.58 82.39 82.58 9.8K
15:18 82.54 82.64 82.54 82.62 3.1K
15:19 82.62 82.68 82.59 82.66 6.1K
15:20 82.64 82.64 82.59 82.59 2.4K
15:21 82.63 82.63 82.54 82.54 2.3K
15:22 82.61 82.67 82.61 82.67 5.1K
15:23 82.69 82.72 82.66 82.66 3.0K
15:24 82.66 82.71 82.61 82.61 5.1K
15:25 82.63 82.63 82.57 82.57 5.5K
15:26 82.57 82.70 82.57 82.70 6.9K
15:27 82.63 82.69 82.62 82.64 7.3K
15:28 82.66 82.69 82.62 82.62 6.6K
15:29 82.59 82.63 82.53 82.55 7.5K
15:30 82.54 82.56 82.52 82.52 31.4K
15:31 82.52 82.72 82.52 82.70 41.5K
15:32 82.63 82.69 82.63 82.65 6.4K
15:33 82.65 82.68 82.60 82.67 24.5K
15:34 82.67 82.67 82.62 82.62 3.5K
15:35 82.63 82.65 82.60 82.60 7.4K
15:36 82.55 82.76 82.55 82.76 10.3K
15:37 82.76 82.76 82.67 82.75 10.2K
15:38 82.75 82.76 82.73 82.76 3.1K
15:39 82.79 82.79 82.74 82.77 7.8K
15:40 82.75 82.78 82.75 82.76 5.1K
15:41 82.75 82.81 82.75 82.81 6.0K
15:42 82.81 82.81 82.79 82.79 9.3K
15:43 82.78 82.90 82.78 82.90 8.0K
15:44 82.81 82.83 82.81 82.82 4.8K
15:45 82.79 82.80 82.75 82.75 9.1K
15:46 82.78 82.78 82.74 82.74 32.6K
15:47 82.73 82.73 82.71 82.73 11.9K
15:48 82.77 82.81 82.77 82.80 12.4K
15:49 82.83 82.88 82.83 82.86 6.1K
15:50 82.89 83.03 82.89 83.01 12.8K
15:51 83.02 83.02 82.96 82.96 16.3K
15:52 82.96 82.96 82.92 82.95 17.7K
15:53 83.00 83.04 83.00 83.01 17.4K
15:54 82.98 83.02 82.93 83.02 14.5K
15:55 83.03 83.16 83.03 83.16 21.0K
15:56 83.20 83.21 83.10 83.15 31.1K
15:57 83.16 83.26 83.16 83.24 33.9K
15:58 83.24 83.25 83.11 83.11 34.0K
15:59 83.08 83.08 83.04 83.07 28.7K
16:00 83.08 83.35 83.00 83.04 407.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available