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 81.59 84.99 81.59 81.68 20.0K
09:32 81.68 81.68 81.55 81.68 5.9K
09:33 82.01 82.48 81.68 82.48 14.2K
09:34 82.53 82.53 82.20 82.20 10.5K
09:35 82.03 82.41 82.03 82.41 6.5K
09:36 82.43 82.43 81.92 81.92 6.5K
09:37 81.93 81.93 81.90 81.90 2.6K
09:38 81.90 82.18 81.90 81.91 2.8K
09:39 82.03 82.03 81.91 81.92 2.7K
09:40 81.98 82.07 81.90 82.01 4.8K
09:41 82.01 82.01 81.92 81.92 4.1K
09:42 81.95 82.18 81.95 82.16 4.7K
09:43 82.16 82.16 81.96 81.96 4.9K
09:44 81.97 81.99 81.89 81.92 39.9K
09:45 81.99 81.99 81.93 81.98 15.8K
09:46 81.85 82.02 81.83 82.02 35.4K
09:47 82.07 82.08 82.00 82.07 9.8K
09:48 81.99 82.29 81.99 82.28 10.3K
09:49 82.10 82.10 81.94 82.08 10.6K
09:50 82.08 82.10 82.05 82.10 2.6K
09:51 82.13 82.26 82.13 82.25 7.6K
09:52 82.39 82.39 82.12 82.12 6.0K
09:53 82.22 82.25 82.12 82.25 6.1K
09:54 82.25 82.26 82.25 82.26 4.6K
09:55 82.26 82.26 82.13 82.13 2.7K
09:56 82.13 82.21 82.13 82.15 12.8K
09:57 82.15 82.41 82.15 82.41 10.4K
09:58 82.41 82.41 82.26 82.34 9.9K
09:59 82.26 82.29 82.25 82.25 9.8K
10:00 82.20 82.23 82.15 82.15 24.0K
10:01 82.00 82.29 82.00 82.14 36.8K
10:02 82.09 82.29 82.09 82.29 9.0K
10:03 82.29 82.44 82.29 82.44 4.5K
10:04 82.44 82.45 82.36 82.37 17.7K
10:05 82.31 82.32 82.23 82.24 5.3K
10:06 82.24 82.44 82.24 82.42 8.9K
10:07 82.43 82.56 82.43 82.56 7.1K
10:08 82.56 82.65 82.56 82.65 9.4K
10:09 82.65 82.65 82.45 82.45 13.1K
10:10 82.39 82.50 82.38 82.50 16.6K
10:11 82.50 82.56 82.47 82.52 2.8K
10:12 82.53 82.53 82.36 82.36 27.0K
10:13 82.34 82.34 82.18 82.18 8.9K
10:14 82.25 82.25 82.16 82.17 5.8K
10:15 82.13 82.13 81.96 81.96 6.3K
10:16 81.97 82.00 81.93 81.98 11.4K
10:17 81.95 81.95 81.72 81.74 40.8K
10:18 81.79 81.83 81.79 81.82 15.0K
10:19 81.82 81.92 81.82 81.87 15.7K
10:20 81.77 81.84 81.77 81.77 3.5K
10:21 81.84 81.84 81.69 81.79 8.4K
10:22 81.79 81.79 81.69 81.72 11.6K
10:23 81.61 81.64 81.56 81.64 7.7K
10:24 81.57 81.57 81.49 81.51 37.0K
10:25 81.47 81.57 81.47 81.55 9.5K
10:26 81.50 81.51 81.39 81.44 10.3K
10:27 81.44 81.44 81.35 81.35 7.0K
10:28 81.35 81.39 81.32 81.32 5.5K
10:29 81.33 81.33 81.23 81.27 12.5K
10:30 81.31 81.36 81.27 81.36 21.0K
10:31 81.36 81.41 81.32 81.34 9.4K
10:32 81.34 81.49 81.34 81.40 16.0K
10:33 81.44 81.65 81.44 81.65 17.1K
10:34 81.68 81.72 81.66 81.72 5.9K
10:35 81.72 81.72 81.69 81.69 5.2K
10:36 81.72 81.72 81.66 81.72 7.6K
10:37 81.78 81.80 81.74 81.74 6.2K
10:38 81.79 81.86 81.79 81.82 4.2K
10:39 81.82 81.88 81.82 81.88 9.4K
10:40 81.85 81.85 81.79 81.80 13.3K
10:41 81.80 81.84 81.78 81.82 24.1K
10:42 81.83 81.83 81.78 81.82 2.4K
10:43 81.82 81.82 81.81 81.82 6.7K
10:44 81.82 81.82 81.70 81.74 9.8K
10:45 81.78 81.85 81.78 81.81 14.1K
10:46 81.81 81.90 81.79 81.90 14.2K
10:47 81.94 82.03 81.94 82.00 9.1K
10:48 81.99 81.99 81.93 81.93 6.9K
10:49 81.93 81.98 81.93 81.95 4.2K
10:50 81.93 82.01 81.93 82.01 5.5K
10:51 82.02 82.02 81.90 81.90 10.4K
10:52 81.87 81.88 81.82 81.82 18.8K
10:53 81.82 81.83 81.78 81.80 8.0K
10:54 81.89 81.94 81.88 81.94 10.9K
10:55 81.96 81.99 81.94 81.95 11.7K
10:56 81.97 82.02 81.97 82.02 5.2K
10:57 82.02 82.04 82.01 82.02 4.9K
10:58 82.01 82.03 81.99 81.99 9.0K
10:59 82.00 82.10 81.98 82.08 12.1K
11:00 82.08 82.15 82.08 82.15 21.4K
11:01 82.19 82.27 82.19 82.25 91.3K
11:02 82.24 82.24 82.12 82.12 18.6K
11:03 82.12 82.14 82.11 82.14 2.1K
11:04 82.19 82.19 82.10 82.10 9.1K
11:05 81.99 81.99 81.93 81.93 3.9K
11:06 82.04 82.04 82.02 82.03 17.1K
11:07 82.05 82.07 82.05 82.07 7.4K
11:08 82.04 82.04 82.00 82.01 42.9K
11:09 82.02 82.07 82.02 82.07 13.3K
11:10 82.07 82.07 82.00 82.00 3.4K
11:11 82.00 82.05 81.98 82.02 34.9K
11:12 81.98 81.98 81.91 81.91 54.8K
11:13 81.93 81.93 81.87 81.88 34.0K
11:14 81.96 81.96 81.91 81.91 5.6K
11:15 81.91 81.96 81.91 81.93 3.5K
11:16 81.93 82.04 81.93 82.04 13.9K
11:17 82.04 82.04 82.00 82.04 2.4K
11:18 82.00 82.00 81.93 81.93 27.6K
11:19 81.93 81.93 81.86 81.89 15.9K
11:20 81.87 81.88 81.79 81.79 7.0K
11:21 81.77 81.85 81.76 81.85 7.5K
11:22 81.85 81.87 81.82 81.82 4.1K
11:23 81.84 81.84 81.74 81.74 4.4K
11:24 81.75 81.88 81.75 81.88 8.1K
11:25 81.88 81.89 81.88 81.88 10.0K
11:26 81.82 81.87 81.82 81.87 16.2K
11:27 81.86 81.96 81.86 81.96 6.3K
11:28 81.96 81.98 81.96 81.97 9.8K
11:29 81.97 82.06 81.97 82.03 3.8K
11:30 82.00 82.06 82.00 82.05 3.3K
11:31 82.03 82.03 81.92 81.95 10.3K
11:32 81.91 81.91 81.84 81.85 3.8K
11:33 81.91 81.95 81.91 81.95 2.5K
11:34 81.95 81.95 81.82 81.82 1.8K
11:35 81.82 81.82 81.79 81.79 3.1K
11:36 81.88 81.98 81.86 81.98 17.9K
11:37 81.98 82.08 81.98 82.05 15.7K
11:38 82.05 82.15 82.05 82.15 0.8K
11:39 82.15 82.20 82.12 82.12 2.1K
11:40 82.13 82.26 82.12 82.26 6.8K
11:41 82.27 82.30 82.26 82.30 1.1K
11:42 82.30 82.30 82.29 82.29 7.9K
11:43 82.36 82.42 82.36 82.39 22.5K
11:44 82.39 82.42 82.34 82.34 3.3K
11:45 82.34 82.36 82.33 82.36 4.4K
11:46 82.35 82.35 82.27 82.27 5.1K
11:47 82.32 82.32 82.30 82.30 4.6K
11:48 82.30 82.31 82.28 82.29 4.7K
11:49 82.29 82.31 82.26 82.26 5.8K
11:50 82.29 82.30 82.26 82.30 3.0K
11:51 82.30 82.30 82.26 82.26 2.8K
11:52 82.29 82.31 82.26 82.31 6.3K
11:53 82.32 82.32 82.23 82.23 34.6K
11:54 82.17 82.18 82.16 82.18 12.4K
11:55 82.18 82.23 82.18 82.23 27.1K
11:56 82.23 82.23 82.18 82.20 4.6K
11:57 82.20 82.20 82.16 82.18 5.5K
11:58 82.18 82.18 82.12 82.12 7.9K
11:59 82.12 82.19 82.10 82.19 19.7K
12:00 82.19 82.19 82.19 82.19 1.5K
12:01 82.21 82.29 82.21 82.25 6.5K
12:02 82.29 82.31 82.27 82.29 15.4K
12:03 82.23 82.30 82.23 82.29 2.8K
12:04 82.31 82.42 82.28 82.40 8.8K
12:05 82.40 82.43 82.40 82.42 20.7K
12:06 82.39 82.47 82.39 82.47 8.3K
12:07 82.50 82.54 82.47 82.53 5.3K
12:08 82.50 82.56 82.50 82.53 23.2K
12:09 82.48 82.52 82.48 82.52 6.2K
12:10 82.53 82.58 82.53 82.58 6.3K
12:11 82.58 82.58 82.54 82.54 8.8K
12:12 82.54 82.55 82.54 82.55 2.0K
12:13 82.61 82.66 82.61 82.65 12.8K
12:14 82.65 82.65 82.53 82.53 5.1K
12:15 82.51 82.56 82.51 82.56 3.9K
12:16 82.55 82.56 82.50 82.50 2.1K
12:17 82.51 82.52 82.49 82.52 10.8K
12:18 82.52 82.52 82.52 82.52 4.0K
12:19 82.51 82.51 82.49 82.49 4.0K
12:20 82.49 82.49 82.45 82.47 3.0K
12:21 82.48 82.50 82.47 82.49 4.1K
12:22 82.47 82.47 82.45 82.45 2.9K
12:23 82.47 82.49 82.47 82.49 2.0K
12:24 82.48 82.49 82.43 82.49 6.6K
12:25 82.48 82.49 82.46 82.46 41.5K
12:26 82.47 82.48 82.44 82.44 5.4K
12:27 82.47 82.49 82.45 82.45 4.1K
12:28 82.43 82.47 82.41 82.47 12.3K
12:29 82.44 82.46 82.44 82.46 4.4K
12:30 82.46 82.49 82.46 82.49 8.2K
12:31 82.46 82.47 82.43 82.43 5.6K
12:32 82.44 82.44 82.42 82.44 6.1K
12:33 82.46 82.46 82.45 82.45 36.5K
12:34 82.44 82.46 82.44 82.46 4.3K
12:35 82.48 82.50 82.47 82.48 10.6K
12:36 82.45 82.47 82.45 82.45 3.8K
12:37 82.44 82.45 82.44 82.44 7.7K
12:38 82.45 82.48 82.41 82.41 13.9K
12:39 82.41 82.41 82.32 82.32 4.8K
12:40 82.30 82.31 82.30 82.31 1.4K
12:41 82.31 82.35 82.31 82.32 7.9K
12:42 82.35 82.36 82.34 82.36 6.2K
12:43 82.36 82.38 82.36 82.36 3.3K
12:44 82.36 82.37 82.33 82.37 3.0K
12:45 82.37 82.37 82.33 82.37 5.5K
12:46 82.38 82.38 82.33 82.33 4.6K
12:47 82.30 82.30 82.23 82.24 4.3K
12:48 82.24 82.24 82.20 82.21 1.5K
12:49 82.15 82.20 82.15 82.15 5.2K
12:50 82.13 82.13 82.08 82.08 4.6K
12:51 82.13 82.16 82.11 82.16 6.2K
12:52 82.16 82.16 82.10 82.11 2.2K
12:53 82.11 82.11 82.08 82.08 1.2K
12:54 82.10 82.11 82.10 82.11 9.4K
12:55 82.11 82.12 82.11 82.12 2.0K
12:56 82.10 82.10 82.00 82.00 85.3K
12:57 81.99 81.99 81.94 81.96 13.4K
12:58 81.95 81.99 81.95 81.98 36.2K
12:59 81.96 81.96 81.90 81.90 39.5K
13:00 81.91 82.02 81.91 82.02 12.0K
13:01 82.03 82.06 82.02 82.02 5.4K
13:02 82.02 82.06 82.02 82.06 5.2K
13:03 82.05 82.05 82.02 82.02 20.8K
13:04 81.98 81.98 81.97 81.97 10.8K
13:05 82.02 82.05 82.02 82.05 21.6K
13:06 82.06 82.08 82.00 82.02 54.3K
13:07 82.02 82.07 82.02 82.07 1.1K
13:08 82.01 82.05 81.99 82.05 4.0K
13:09 82.05 82.05 81.99 81.99 50.0K
13:10 81.99 82.01 81.99 82.01 3.0K
13:11 82.00 82.00 81.85 81.85 21.1K
13:12 81.85 81.90 81.85 81.89 5.4K
13:13 81.89 81.89 81.84 81.85 8.6K
13:14 81.91 81.93 81.91 81.91 7.4K
13:15 81.95 81.95 81.90 81.93 1.5K
13:16 81.88 81.88 81.76 81.76 12.6K
13:17 81.76 81.76 81.70 81.72 27.5K
13:18 81.81 81.92 81.81 81.92 18.1K
13:19 81.92 81.96 81.92 81.96 2.7K
13:20 82.00 82.00 81.96 81.99 3.5K
13:21 81.94 81.94 81.89 81.89 5.4K
13:22 81.90 81.92 81.90 81.90 1.9K
13:23 81.90 81.95 81.89 81.92 2.4K
13:24 81.92 82.00 81.92 81.96 18.8K
13:25 81.96 82.12 81.96 82.12 10.0K
13:26 82.10 82.13 82.10 82.11 5.8K
13:27 82.11 82.14 82.11 82.13 23.8K
13:28 82.12 82.12 82.07 82.07 4.9K
13:29 82.04 82.04 81.97 82.04 27.5K
13:30 82.04 82.11 82.04 82.10 10.3K
13:31 82.10 82.13 82.10 82.11 2.2K
13:32 82.11 82.13 82.10 82.13 8.9K
13:33 82.12 82.12 82.10 82.10 5.8K
13:34 82.10 82.17 82.10 82.17 6.8K
13:35 82.17 82.17 82.12 82.12 6.3K
13:36 82.12 82.19 82.10 82.12 14.1K
13:37 82.12 82.12 82.11 82.11 2.0K
13:38 82.10 82.10 82.08 82.10 2.7K
13:39 82.09 82.10 82.08 82.08 1.9K
13:40 82.10 82.11 82.08 82.11 19.0K
13:41 82.13 82.15 82.13 82.15 6.3K
13:42 82.16 82.17 82.11 82.11 7.2K
13:43 82.12 82.12 82.10 82.10 3.3K
13:44 82.12 82.13 82.09 82.11 9.9K
13:45 82.14 82.14 82.12 82.13 2.0K
13:46 82.11 82.11 82.06 82.09 10.5K
13:47 82.09 82.09 82.04 82.04 21.5K
13:48 82.03 82.10 81.99 82.07 16.3K
13:49 82.07 82.10 82.02 82.02 18.3K
13:50 82.06 82.09 82.03 82.07 34.6K
13:51 82.07 82.15 82.07 82.14 11.5K
13:52 82.12 82.13 82.08 82.08 8.1K
13:53 82.09 82.10 82.07 82.09 18.0K
13:54 82.09 82.09 82.08 82.08 10.8K
13:55 82.04 82.05 82.01 82.01 6.5K
13:56 81.98 82.03 81.97 82.03 9.1K
13:57 82.01 82.03 81.98 81.98 4.2K
13:58 81.99 81.99 81.89 81.89 5.5K
13:59 81.90 81.95 81.89 81.90 13.5K
14:00 81.87 81.87 81.83 81.87 18.1K
14:01 81.87 81.87 81.84 81.85 2.7K
14:02 81.84 81.87 81.84 81.85 8.9K
14:03 81.85 81.91 81.85 81.91 10.5K
14:04 81.88 81.93 81.88 81.93 18.5K
14:05 81.93 81.93 81.92 81.92 4.3K
14:06 81.97 81.98 81.94 81.95 12.1K
14:07 81.96 81.96 81.89 81.89 5.0K
14:08 81.86 81.88 81.80 81.80 8.5K
14:09 81.80 81.88 81.80 81.88 17.6K
14:10 81.90 81.94 81.89 81.89 11.2K
14:11 81.89 81.92 81.85 81.88 5.1K
14:12 81.79 81.80 81.72 81.72 7.8K
14:13 81.72 81.81 81.72 81.81 10.7K
14:14 81.79 81.82 81.78 81.78 6.6K
14:15 81.78 81.83 81.76 81.83 14.8K
14:16 81.79 81.80 81.79 81.80 3.6K
14:17 81.78 81.85 81.78 81.85 13.3K
14:18 81.87 81.87 81.76 81.76 7.1K
14:19 81.76 81.76 81.69 81.69 5.6K
14:20 81.71 81.71 81.62 81.65 11.6K
14:21 81.61 81.69 81.61 81.65 10.6K
14:22 81.73 81.73 81.66 81.66 36.1K
14:23 81.63 81.69 81.63 81.69 5.9K
14:24 81.70 81.74 81.70 81.74 6.7K
14:25 81.74 81.83 81.72 81.83 19.9K
14:26 81.83 81.83 81.76 81.80 4.5K
14:27 81.76 81.76 81.71 81.71 7.4K
14:28 81.71 81.75 81.70 81.75 5.2K
14:29 81.73 81.89 81.72 81.89 16.9K
14:30 81.89 81.93 81.88 81.93 6.8K
14:31 81.92 81.92 81.90 81.90 7.2K
14:32 81.96 81.96 81.90 81.90 9.9K
14:33 81.90 81.90 81.81 81.81 17.5K
14:34 81.79 81.87 81.77 81.87 14.0K
14:35 81.86 81.86 81.82 81.82 4.3K
14:36 81.79 81.82 81.79 81.81 6.3K
14:37 81.81 81.81 81.80 81.80 4.8K
14:38 81.83 81.83 81.74 81.78 11.5K
14:39 81.76 81.79 81.76 81.79 9.2K
14:40 81.79 81.81 81.77 81.81 10.6K
14:41 81.80 81.84 81.78 81.84 13.5K
14:42 81.84 81.85 81.83 81.85 5.8K
14:43 81.89 81.91 81.88 81.91 5.5K
14:44 81.91 81.93 81.91 81.91 7.8K
14:45 81.92 82.04 81.92 82.04 21.5K
14:46 82.04 82.04 81.94 81.94 6.2K
14:47 81.92 81.94 81.91 81.94 8.2K
14:48 81.92 81.98 81.92 81.97 9.9K
14:49 81.93 81.93 81.83 81.86 12.8K
14:50 81.86 81.87 81.86 81.87 8.0K
14:51 81.86 81.86 81.79 81.79 6.0K
14:52 81.80 81.85 81.80 81.84 9.7K
14:53 81.82 81.82 81.74 81.80 19.3K
14:54 81.80 81.83 81.80 81.83 4.3K
14:55 81.83 81.83 81.79 81.79 15.1K
14:56 81.78 81.78 81.68 81.74 38.8K
14:57 81.74 81.77 81.72 81.76 8.5K
14:58 81.78 81.79 81.75 81.75 5.4K
14:59 81.79 81.84 81.79 81.84 15.4K
15:00 81.78 81.79 81.74 81.74 15.6K
15:01 81.72 81.72 81.66 81.68 19.5K
15:02 81.72 81.72 81.70 81.70 16.1K
15:03 81.70 81.70 81.64 81.64 59.0K
15:04 81.59 81.69 81.58 81.69 20.8K
15:05 81.68 81.68 81.67 81.67 9.8K
15:06 81.67 81.67 81.63 81.63 15.9K
15:07 81.65 81.66 81.64 81.65 18.3K
15:08 81.63 81.69 81.61 81.67 24.6K
15:09 81.64 81.71 81.62 81.62 21.6K
15:10 81.65 81.67 81.62 81.62 13.0K
15:11 81.67 81.70 81.67 81.70 14.3K
15:12 81.72 81.77 81.72 81.77 16.7K
15:13 81.79 81.82 81.79 81.79 11.5K
15:14 81.79 81.90 81.79 81.90 12.2K
15:15 81.89 81.98 81.88 81.88 42.8K
15:16 81.87 81.87 81.84 81.87 23.0K
15:17 81.86 81.87 81.80 81.80 28.5K
15:18 81.80 81.82 81.76 81.78 12.9K
15:19 81.84 81.86 81.80 81.81 23.0K
15:20 81.81 81.81 81.77 81.78 11.2K
15:21 81.76 81.78 81.75 81.78 27.9K
15:22 81.78 81.78 81.75 81.77 25.5K
15:23 81.77 81.86 81.77 81.84 20.0K
15:24 81.88 81.88 81.82 81.83 11.1K
15:25 81.83 81.85 81.83 81.85 8.2K
15:26 81.86 81.87 81.79 81.79 19.4K
15:27 81.80 81.80 81.76 81.76 11.9K
15:28 81.76 81.77 81.74 81.75 21.8K
15:29 81.72 81.76 81.70 81.70 52.8K
15:30 81.70 81.76 81.70 81.72 22.2K
15:31 81.75 81.77 81.72 81.72 21.8K
15:32 81.71 81.72 81.70 81.70 13.1K
15:33 81.71 81.71 81.70 81.71 14.2K
15:34 81.70 81.75 81.67 81.75 18.0K
15:35 81.77 81.77 81.75 81.77 8.8K
15:36 81.75 81.84 81.75 81.83 23.0K
15:37 81.81 81.89 81.80 81.89 19.0K
15:38 81.89 81.89 81.78 81.78 57.5K
15:39 81.75 81.80 81.72 81.80 17.1K
15:40 81.85 81.85 81.72 81.77 46.1K
15:41 81.74 81.75 81.73 81.73 10.8K
15:42 81.69 81.73 81.69 81.71 21.9K
15:43 81.72 81.74 81.67 81.69 36.1K
15:44 81.73 81.74 81.73 81.74 39.3K
15:45 81.74 81.85 81.74 81.84 18.5K
15:46 81.81 81.83 81.72 81.74 83.1K
15:47 81.75 81.78 81.70 81.70 19.2K
15:48 81.68 81.68 81.65 81.65 13.9K
15:49 81.64 81.76 81.63 81.76 34.8K
15:50 81.80 81.80 81.74 81.75 19.5K
15:51 81.73 81.80 81.72 81.80 24.4K
15:52 81.79 81.92 81.79 81.90 21.3K
15:53 81.89 81.90 81.88 81.89 35.5K
15:54 81.82 81.86 81.74 81.74 29.5K
15:55 81.68 81.84 81.68 81.76 75.9K
15:56 81.67 81.67 81.58 81.59 35.3K
15:57 81.59 81.75 81.59 81.75 49.5K
15:58 81.79 81.88 81.74 81.74 83.5K
15:59 81.77 81.77 81.72 81.72 117.6K
16:00 81.73 89.50 81.60 81.60 1,180.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available