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 82.21 82.79 81.65 81.72 25.9K
09:32 81.72 81.72 81.52 81.52 1.3K
09:33 81.51 82.21 81.51 82.21 6.7K
09:34 82.15 82.30 82.15 82.30 2.6K
09:35 82.16 82.37 82.16 82.37 1.3K
09:36 82.44 82.46 82.44 82.46 3.4K
09:37 82.49 82.49 82.34 82.34 1.0K
09:38 82.34 82.34 82.25 82.25 1.1K
09:39 82.19 82.19 82.19 82.19 0.6K
09:40 82.19 82.39 82.19 82.39 3.7K
09:41 82.41 82.49 82.40 82.49 7.9K
09:42 82.50 82.59 82.46 82.59 6.6K
09:43 82.65 82.65 82.59 82.61 2.7K
09:44 82.61 82.76 82.61 82.75 1.7K
09:45 82.75 82.75 82.69 82.69 1.3K
09:46 82.75 82.77 82.59 82.63 6.4K
09:47 82.71 82.76 82.71 82.72 12.1K
09:48 82.65 82.73 82.65 82.72 3.4K
09:49 82.71 82.71 82.52 82.52 4.1K
09:50 82.63 82.63 82.44 82.48 9.1K
09:51 82.56 82.59 82.51 82.51 3.4K
09:52 82.53 82.53 82.51 82.52 1.2K
09:53 82.52 82.63 82.52 82.57 3.8K
09:54 82.62 82.62 82.52 82.52 3.4K
09:55 82.44 82.44 82.40 82.42 14.1K
09:56 82.42 82.43 82.36 82.40 3.9K
09:57 82.40 82.40 82.37 82.38 5.2K
09:58 82.33 82.33 82.21 82.21 6.6K
09:59 82.23 82.23 82.09 82.12 8.6K
10:00 82.06 82.09 81.99 81.99 6.6K
10:01 82.01 82.01 81.93 82.01 10.9K
10:02 82.05 82.12 82.05 82.12 11.1K
10:03 82.15 82.31 82.15 82.31 3.9K
10:04 82.43 82.43 82.36 82.39 3.9K
10:05 82.39 82.39 82.39 82.39 1.0K
10:06 82.44 82.45 82.42 82.45 3.2K
10:07 82.53 82.55 82.51 82.51 4.7K
10:08 82.51 82.51 82.35 82.35 3.0K
10:09 82.34 82.42 82.34 82.42 3.7K
10:10 82.42 82.42 82.37 82.38 9.9K
10:11 82.38 82.45 82.38 82.40 5.7K
10:12 82.40 82.44 82.35 82.40 3.7K
10:13 82.40 82.46 82.39 82.39 3.9K
10:14 82.40 82.40 82.34 82.34 2.7K
10:15 82.34 82.46 82.34 82.44 6.8K
10:16 82.38 82.40 82.38 82.39 1.3K
10:17 82.39 82.39 82.30 82.34 18.9K
10:18 82.32 82.33 82.32 82.33 1.6K
10:19 82.33 82.40 82.33 82.39 6.7K
10:20 82.40 82.40 82.36 82.36 1.6K
10:21 82.36 82.44 82.36 82.44 4.2K
10:22 82.44 82.48 82.44 82.47 1.2K
10:23 82.47 82.47 82.46 82.46 0.9K
10:24 82.45 82.50 82.45 82.50 4.4K
10:25 82.60 82.72 82.60 82.72 5.1K
10:26 82.77 82.77 82.68 82.68 5.4K
10:27 82.64 82.64 82.50 82.55 6.1K
10:28 82.50 82.50 82.47 82.50 5.8K
10:29 82.50 82.50 82.46 82.46 0.9K
10:30 82.47 82.47 82.38 82.39 6.4K
10:31 82.41 82.41 82.36 82.36 4.4K
10:32 82.23 82.26 82.21 82.22 17.0K
10:33 82.18 82.22 82.18 82.22 3.2K
10:34 82.24 82.26 82.20 82.20 5.4K
10:35 82.20 82.29 82.20 82.29 5.5K
10:36 82.29 82.29 82.16 82.19 3.7K
10:37 82.05 82.12 82.05 82.12 4.6K
10:38 82.09 82.11 82.06 82.11 7.0K
10:39 82.02 82.15 82.02 82.15 9.8K
10:40 82.17 82.17 82.16 82.16 1.1K
10:41 82.20 82.24 82.20 82.21 3.3K
10:42 82.17 82.17 82.07 82.09 7.5K
10:43 82.09 82.20 82.09 82.20 1.8K
10:44 82.20 82.22 82.17 82.22 4.5K
10:45 82.22 82.25 82.22 82.24 6.2K
10:46 82.24 82.32 82.24 82.32 5.1K
10:47 82.32 82.40 82.32 82.40 9.8K
10:48 82.40 82.43 82.40 82.43 2.4K
10:49 82.36 82.36 82.36 82.36 13.2K
10:50 82.41 82.44 82.39 82.42 10.7K
10:51 82.40 82.40 82.26 82.26 7.6K
10:52 82.23 82.25 82.16 82.25 6.5K
10:53 82.29 82.29 82.18 82.25 2.7K
10:54 82.24 82.24 82.07 82.07 5.8K
10:55 82.07 82.11 82.07 82.11 0.3K
10:56 82.11 82.11 82.02 82.06 5.8K
10:57 82.06 82.06 81.94 81.94 2.2K
10:58 81.94 81.94 81.85 81.93 4.2K
10:59 81.94 81.95 81.84 81.84 4.7K
11:00 81.84 81.93 81.84 81.89 3.3K
11:01 81.89 81.95 81.89 81.95 2.8K
11:02 81.95 82.08 81.95 82.08 12.7K
11:03 82.08 82.08 82.00 82.06 3.2K
11:04 82.06 82.06 82.02 82.02 2.7K
11:05 82.05 82.05 81.97 81.97 4.0K
11:06 82.05 82.05 81.94 81.94 8.7K
11:07 81.90 81.90 81.80 81.80 3.1K
11:08 81.79 81.84 81.79 81.81 4.1K
11:09 81.79 81.86 81.79 81.80 2.7K
11:10 81.80 81.83 81.80 81.83 10.2K
11:11 81.88 81.88 81.81 81.85 5.2K
11:12 81.76 81.79 81.76 81.79 2.8K
11:13 81.90 81.92 81.90 81.92 1.4K
11:14 81.92 81.97 81.92 81.97 2.2K
11:15 81.94 81.94 81.87 81.87 4.0K
11:16 81.84 81.89 81.79 81.89 5.9K
11:17 81.89 81.89 81.77 81.82 1.5K
11:18 81.82 81.82 81.79 81.79 1.7K
11:19 81.79 81.79 81.77 81.77 2.7K
11:20 81.71 81.71 81.68 81.69 1.9K
11:21 81.59 81.63 81.59 81.63 5.1K
11:22 81.56 81.56 81.44 81.48 4.6K
11:23 81.44 81.47 81.39 81.47 3.3K
11:24 81.43 81.44 81.36 81.41 3.6K
11:25 81.37 81.37 81.30 81.31 3.1K
11:26 81.33 81.38 81.28 81.29 8.7K
11:27 81.29 81.29 81.26 81.26 2.7K
11:28 81.28 81.33 81.26 81.26 7.1K
11:29 81.22 81.28 81.22 81.23 5.1K
11:30 81.19 81.19 81.13 81.13 1.8K
11:31 81.14 81.21 81.14 81.21 6.6K
11:32 81.21 81.35 81.21 81.35 8.6K
11:33 81.37 81.42 81.36 81.36 5.0K
11:34 81.31 81.34 81.31 81.34 5.3K
11:35 81.34 81.37 81.30 81.32 6.5K
11:36 81.32 81.32 81.28 81.28 1.3K
11:37 81.28 81.42 81.28 81.42 10.3K
11:38 81.42 81.50 81.42 81.45 3.3K
11:39 81.47 81.48 81.44 81.44 8.3K
11:40 81.45 81.45 81.37 81.42 6.2K
11:41 81.42 81.44 81.39 81.42 9.3K
11:42 81.38 81.50 81.38 81.46 9.6K
11:43 81.46 81.54 81.46 81.49 4.4K
11:44 81.47 81.50 81.46 81.49 4.0K
11:45 81.49 81.49 81.36 81.36 5.0K
11:46 81.36 81.41 81.34 81.34 4.0K
11:47 81.34 81.42 81.30 81.42 4.5K
11:48 81.47 81.47 81.46 81.46 3.8K
11:49 81.46 81.46 81.42 81.44 6.9K
11:50 81.44 81.44 81.40 81.40 3.4K
11:51 81.36 81.39 81.34 81.34 6.0K
11:52 81.32 81.35 81.27 81.27 5.9K
11:53 81.35 81.39 81.28 81.39 6.9K
11:54 81.39 81.45 81.39 81.45 3.2K
11:55 81.32 81.35 81.29 81.30 6.1K
11:56 81.30 81.43 81.30 81.41 9.4K
11:57 81.41 81.41 81.35 81.35 2.2K
11:58 81.35 81.35 81.31 81.33 3.0K
11:59 81.33 81.42 81.33 81.42 4.9K
12:00 81.45 81.45 81.38 81.38 7.5K
12:01 81.38 81.43 81.35 81.35 4.9K
12:02 81.30 81.33 81.30 81.31 2.4K
12:03 81.31 81.31 81.23 81.23 3.7K
12:04 81.23 81.23 81.18 81.20 2.1K
12:05 81.20 81.20 81.20 81.20 0.6K
12:06 81.20 81.20 81.15 81.16 5.7K
12:07 81.18 81.18 81.11 81.11 1.9K
12:08 81.11 81.11 81.04 81.04 1.6K
12:09 81.04 81.09 80.99 81.06 5.4K
12:10 81.06 81.12 81.06 81.10 2.9K
12:11 81.07 81.12 81.06 81.12 4.4K
12:12 81.12 81.12 81.02 81.10 5.5K
12:13 81.10 81.10 81.10 81.10 0.3K
12:14 81.10 81.14 81.08 81.11 2.8K
12:15 81.11 81.13 81.11 81.13 2.8K
12:16 81.12 81.17 81.12 81.17 2.7K
12:17 81.17 81.18 81.17 81.17 1.1K
12:18 81.17 81.24 81.17 81.19 4.7K
12:19 81.19 81.19 81.14 81.17 3.3K
12:20 81.14 81.14 81.14 81.14 2.3K
12:21 81.09 81.14 81.05 81.05 4.5K
12:22 81.05 81.05 81.00 81.00 1.4K
12:23 80.96 80.97 80.93 80.93 7.2K
12:24 80.93 80.98 80.93 80.98 7.0K
12:25 81.01 81.01 80.94 80.94 3.7K
12:26 80.93 80.95 80.87 80.95 7.4K
12:27 80.95 80.95 80.91 80.91 1.5K
12:28 80.91 80.91 80.79 80.79 2.7K
12:29 80.79 80.81 80.73 80.73 8.5K
12:30 80.75 80.75 80.72 80.72 8.0K
12:31 80.76 80.89 80.76 80.89 17.1K
12:32 80.88 80.88 80.88 80.88 0.9K
12:33 80.90 80.90 80.84 80.84 3.6K
12:34 80.84 80.88 80.83 80.88 2.6K
12:35 80.88 80.88 80.85 80.86 2.9K
12:36 80.90 80.96 80.89 80.95 7.4K
12:37 80.97 80.97 80.96 80.97 5.5K
12:38 80.97 80.97 80.80 80.88 7.0K
12:39 80.84 80.92 80.84 80.92 4.4K
12:40 80.92 81.00 80.92 81.00 2.6K
12:41 81.00 81.00 80.95 80.95 2.2K
12:42 81.02 81.03 81.02 81.03 4.0K
12:43 80.99 81.00 80.92 80.92 2.7K
12:44 80.90 81.01 80.90 81.01 4.2K
12:45 81.01 81.01 81.00 81.00 0.2K
12:46 81.00 81.01 80.98 80.98 2.2K
12:47 80.98 81.02 80.96 81.02 5.4K
12:48 81.00 81.04 80.98 80.98 5.3K
12:49 80.97 81.01 80.97 81.01 3.0K
12:50 81.01 81.01 80.96 80.96 1.2K
12:51 80.96 80.98 80.93 80.98 5.6K
12:52 80.97 80.98 80.95 80.98 3.1K
12:53 80.95 80.95 80.88 80.88 2.9K
12:54 80.88 80.89 80.84 80.84 2.4K
12:55 80.84 80.93 80.84 80.87 6.3K
12:56 80.87 80.87 80.83 80.83 3.3K
12:57 80.77 80.89 80.77 80.86 8.6K
12:58 80.82 80.86 80.82 80.86 29.9K
12:59 80.87 80.87 80.77 80.78 3.1K
13:00 80.81 80.83 80.81 80.83 2.0K
13:01 80.82 80.85 80.82 80.85 6.4K
13:02 80.85 80.94 80.85 80.93 7.4K
13:03 80.88 80.88 80.88 80.88 4.5K
13:04 80.86 80.89 80.85 80.85 8.5K
13:05 80.90 80.93 80.86 80.86 5.6K
13:06 80.86 80.86 80.80 80.81 5.2K
13:07 80.80 80.85 80.80 80.80 3.7K
13:08 80.75 80.76 80.73 80.73 2.8K
13:09 80.70 80.72 80.70 80.72 4.9K
13:10 80.70 80.72 80.69 80.72 6.9K
13:11 80.68 80.68 80.65 80.65 5.2K
13:12 80.64 80.64 80.62 80.62 1.5K
13:13 80.62 80.65 80.62 80.65 3.5K
13:14 80.65 80.71 80.65 80.65 5.6K
13:15 80.63 80.63 80.61 80.61 4.4K
13:16 80.61 80.70 80.61 80.70 4.4K
13:17 80.70 80.72 80.66 80.66 5.5K
13:18 80.66 80.66 80.66 80.66 1.6K
13:19 80.66 80.79 80.65 80.79 9.0K
13:20 80.80 80.80 80.77 80.77 2.6K
13:21 80.77 80.81 80.72 80.72 2.4K
13:22 80.72 80.72 80.70 80.70 1.8K
13:23 80.70 80.74 80.70 80.74 4.6K
13:24 80.75 80.75 80.66 80.66 4.3K
13:25 80.69 80.69 80.65 80.65 2.2K
13:26 80.58 80.58 80.56 80.56 1.8K
13:27 80.61 80.74 80.61 80.74 10.8K
13:28 80.81 80.81 80.76 80.76 9.6K
13:29 80.76 80.76 80.68 80.68 3.1K
13:30 80.70 80.70 80.60 80.61 3.2K
13:31 80.58 80.69 80.58 80.67 5.2K
13:32 80.67 80.72 80.67 80.67 5.7K
13:33 80.67 80.67 80.67 80.67 0.7K
13:34 80.65 80.73 80.65 80.73 3.4K
13:35 80.73 80.73 80.68 80.68 1.2K
13:36 80.70 80.78 80.70 80.78 5.0K
13:37 80.75 80.75 80.72 80.75 3.1K
13:38 80.84 80.85 80.82 80.82 8.8K
13:39 80.82 81.01 80.82 81.01 6.9K
13:40 80.98 80.98 80.97 80.97 2.7K
13:41 80.98 80.98 80.98 80.98 4.1K
13:42 81.04 81.04 81.02 81.02 3.3K
13:43 80.96 80.99 80.93 80.93 4.8K
13:44 80.92 80.98 80.89 80.98 2.5K
13:45 80.93 81.04 80.93 81.04 2.4K
13:46 81.02 81.02 80.99 81.01 3.8K
13:47 81.04 81.04 81.01 81.01 3.8K
13:48 81.07 81.10 81.07 81.10 3.4K
13:49 81.15 81.18 81.14 81.14 2.1K
13:50 81.13 81.13 81.12 81.13 4.9K
13:51 81.13 81.20 81.13 81.17 2.0K
13:52 81.17 81.17 81.17 81.17 0.6K
13:53 81.17 81.23 81.17 81.23 2.9K
13:54 81.23 81.26 81.20 81.26 1.6K
13:55 81.26 81.26 81.26 81.26 6.5K
13:56 81.30 81.30 81.28 81.30 2.6K
13:57 81.30 81.30 81.25 81.25 2.3K
13:58 81.30 81.34 81.30 81.30 1.9K
13:59 81.30 81.38 81.30 81.38 3.3K
14:00 81.38 81.41 81.38 81.41 5.5K
14:01 81.41 81.41 81.41 81.41 1.7K
14:02 81.45 81.46 81.43 81.44 10.9K
14:03 81.44 81.45 81.42 81.42 6.0K
14:04 81.42 81.42 81.40 81.40 6.0K
14:05 81.40 81.40 81.32 81.32 12.2K
14:06 81.26 81.32 81.25 81.32 12.8K
14:07 81.30 81.34 81.30 81.33 2.5K
14:08 81.34 81.34 81.34 81.34 0.9K
14:09 81.34 81.47 81.34 81.47 11.9K
14:10 81.47 81.47 81.44 81.44 5.0K
14:11 81.39 81.39 81.33 81.34 9.0K
14:12 81.34 81.36 81.34 81.36 0.8K
14:13 81.36 81.39 81.34 81.34 6.1K
14:14 81.35 81.38 81.31 81.38 5.6K
14:15 81.38 81.41 81.38 81.41 1.9K
14:16 81.41 81.41 81.38 81.38 1.5K
14:17 81.40 81.40 81.35 81.36 7.4K
14:18 81.30 81.38 81.30 81.38 7.5K
14:19 81.38 81.41 81.38 81.41 1.3K
14:20 81.41 81.41 81.40 81.40 0.9K
14:21 81.40 81.41 81.39 81.39 1.4K
14:22 81.39 81.44 81.39 81.44 3.3K
14:23 81.44 81.48 81.44 81.48 1.8K
14:24 81.48 81.52 81.48 81.52 3.1K
14:25 81.55 81.55 81.53 81.54 6.1K
14:26 81.54 81.55 81.52 81.52 1.6K
14:27 81.50 81.53 81.50 81.53 2.2K
14:28 81.53 81.54 81.52 81.54 2.6K
14:29 81.54 81.54 81.52 81.52 2.2K
14:30 81.51 81.51 81.48 81.50 4.5K
14:31 81.50 81.56 81.50 81.56 2.0K
14:32 81.56 81.59 81.56 81.59 0.9K
14:33 81.57 81.59 81.57 81.59 2.3K
14:34 81.60 81.65 81.60 81.61 5.4K
14:35 81.70 81.70 81.60 81.60 10.3K
14:36 81.60 81.65 81.60 81.65 2.2K
14:37 81.67 81.70 81.67 81.70 1.8K
14:38 81.68 81.71 81.66 81.67 8.1K
14:39 81.67 81.67 81.62 81.62 9.4K
14:40 81.63 81.66 81.63 81.66 2.5K
14:41 81.71 81.77 81.71 81.77 3.7K
14:42 81.77 81.77 81.73 81.73 5.8K
14:43 81.73 81.74 81.73 81.74 1.2K
14:44 81.74 81.75 81.74 81.75 1.3K
14:45 81.73 81.76 81.73 81.75 4.7K
14:46 81.76 81.76 81.73 81.76 4.1K
14:47 81.74 81.80 81.74 81.80 10.5K
14:48 81.80 81.80 81.77 81.78 3.0K
14:49 81.78 81.81 81.78 81.79 1.9K
14:50 81.79 81.81 81.78 81.81 5.3K
14:51 81.80 81.82 81.80 81.82 1.7K
14:52 81.82 81.82 81.79 81.80 2.6K
14:53 81.82 81.85 81.81 81.84 4.2K
14:54 81.82 81.83 81.79 81.79 8.9K
14:55 81.82 81.90 81.82 81.90 9.5K
14:56 81.89 81.92 81.89 81.90 14.6K
14:57 81.90 81.90 81.86 81.86 3.1K
14:58 81.86 81.88 81.86 81.86 7.1K
14:59 81.84 81.86 81.84 81.86 4.6K
15:00 81.86 81.91 81.84 81.84 11.0K
15:01 81.84 81.87 81.82 81.82 4.4K
15:02 81.82 81.93 81.82 81.92 16.4K
15:03 81.98 81.98 81.98 81.98 4.3K
15:04 82.00 82.00 81.94 81.97 9.8K
15:05 81.97 81.98 81.97 81.98 1.3K
15:06 81.98 81.98 81.87 81.95 7.3K
15:07 81.95 81.95 81.91 81.91 5.1K
15:08 81.91 81.95 81.89 81.89 3.3K
15:09 81.89 81.94 81.87 81.94 5.1K
15:10 81.94 81.94 81.90 81.92 2.0K
15:11 81.91 81.97 81.91 81.92 4.7K
15:12 81.92 81.96 81.92 81.94 2.2K
15:13 81.94 81.94 81.90 81.90 6.3K
15:14 81.90 81.90 81.84 81.84 3.7K
15:15 81.84 81.92 81.84 81.92 5.0K
15:16 81.90 81.90 81.85 81.85 6.0K
15:17 81.85 81.93 81.85 81.93 2.8K
15:18 81.94 81.97 81.94 81.97 6.6K
15:19 81.96 81.97 81.91 81.91 6.0K
15:20 81.92 81.96 81.87 81.87 11.5K
15:21 81.87 81.92 81.87 81.92 3.4K
15:22 81.95 81.98 81.95 81.98 3.2K
15:23 82.00 82.05 82.00 82.05 2.9K
15:24 82.03 82.06 82.03 82.06 7.8K
15:25 82.06 82.06 81.97 81.99 6.2K
15:26 81.99 81.99 81.93 81.97 5.2K
15:27 81.97 81.99 81.94 81.94 3.3K
15:28 81.97 81.99 81.97 81.98 2.5K
15:29 81.97 81.97 81.94 81.94 6.5K
15:30 81.94 81.95 81.89 81.92 3.8K
15:31 81.92 81.98 81.92 81.97 6.9K
15:32 82.00 82.00 81.93 81.95 7.3K
15:33 82.01 82.01 82.00 82.01 6.1K
15:34 82.03 82.03 81.98 82.01 6.3K
15:35 82.04 82.04 82.01 82.01 4.4K
15:36 81.96 82.11 81.89 82.06 35.9K
15:37 82.07 82.10 82.01 82.01 9.5K
15:38 82.01 82.04 81.91 81.97 31.1K
15:39 81.98 82.00 81.97 82.00 6.9K
15:40 81.98 82.06 81.94 82.06 13.5K
15:41 82.06 82.21 82.06 82.21 11.8K
15:42 82.18 82.19 82.13 82.17 11.1K
15:43 82.17 82.17 82.13 82.16 10.6K
15:44 82.14 82.15 82.14 82.14 5.5K
15:45 82.14 82.19 82.14 82.16 12.6K
15:46 82.14 82.14 82.12 82.14 9.3K
15:47 82.17 82.21 82.17 82.21 20.0K
15:48 82.21 82.25 82.20 82.25 10.7K
15:49 82.26 82.26 82.22 82.23 9.2K
15:50 82.22 82.25 82.22 82.23 14.3K
15:51 82.24 82.27 82.22 82.24 20.3K
15:52 82.25 82.25 82.20 82.21 30.1K
15:53 82.29 82.40 82.26 82.35 23.6K
15:54 82.35 82.40 82.35 82.37 21.3K
15:55 82.33 82.51 82.33 82.45 29.8K
15:56 82.38 82.38 82.30 82.31 27.0K
15:57 82.27 82.29 82.26 82.29 31.6K
15:58 82.38 82.38 82.26 82.26 33.9K
15:59 82.24 82.24 82.17 82.17 30.5K
16:00 82.17 82.25 82.13 82.16 661.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available