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 87.14 88.00 85.63 85.63 604.8K
09:32 86.26 86.63 85.97 86.63 86.3K
09:33 86.07 86.64 86.07 86.64 70.2K
09:34 86.43 86.43 85.69 86.42 103.4K
09:35 86.70 87.41 86.49 86.94 166.1K
09:36 86.85 87.83 86.85 87.83 136.8K
09:37 88.34 88.35 87.95 87.95 127.2K
09:38 87.86 88.40 87.86 88.07 55.2K
09:39 88.11 88.14 87.90 88.12 93.7K
09:40 88.09 88.66 88.09 88.66 114.7K
09:41 88.69 88.69 88.38 88.46 92.1K
09:42 88.35 88.42 87.93 87.93 55.1K
09:43 88.01 88.47 88.01 88.47 78.8K
09:44 88.45 88.49 88.45 88.46 120.7K
09:45 88.32 88.58 88.32 88.58 34.0K
09:46 88.25 88.25 87.69 87.69 77.2K
09:47 87.74 88.16 87.74 88.16 42.9K
09:48 88.15 88.15 87.99 88.00 81.4K
09:49 88.13 88.31 88.11 88.30 65.6K
09:50 88.32 88.51 88.32 88.48 41.0K
09:51 88.64 88.64 88.27 88.47 70.3K
09:52 88.41 88.46 88.22 88.22 105.8K
09:53 88.41 88.41 88.27 88.35 63.4K
09:54 88.35 88.35 87.98 87.98 90.9K
09:55 87.97 88.05 87.80 87.80 90.8K
09:56 87.80 87.80 87.56 87.56 87.1K
09:57 87.48 87.48 87.03 87.06 134.0K
09:58 87.30 87.30 87.08 87.08 40.0K
09:59 87.10 87.17 86.98 87.10 35.4K
10:00 87.09 87.29 87.09 87.21 79.6K
10:01 87.18 87.43 87.15 87.43 74.6K
10:02 87.43 87.56 87.43 87.45 56.6K
10:03 87.57 87.57 87.45 87.57 24.5K
10:04 87.47 87.47 87.11 87.11 43.3K
10:05 87.12 87.39 87.12 87.25 31.5K
10:06 87.22 87.52 87.20 87.52 92.9K
10:07 87.46 87.46 87.33 87.34 48.2K
10:08 87.38 87.38 87.28 87.28 53.5K
10:09 87.28 87.66 87.24 87.66 32.0K
10:10 87.62 88.01 87.62 87.84 63.7K
10:11 87.82 87.86 87.76 87.83 37.1K
10:12 87.88 88.02 87.86 87.89 25.7K
10:13 87.78 87.91 87.78 87.84 23.3K
10:14 87.79 87.98 87.79 87.98 27.8K
10:15 87.99 88.34 87.94 88.34 34.8K
10:16 88.38 88.47 88.37 88.45 20.4K
10:17 88.45 88.45 88.32 88.32 30.8K
10:18 88.33 88.43 88.32 88.43 20.8K
10:19 88.36 88.36 88.25 88.33 33.0K
10:20 88.27 88.39 88.27 88.27 23.3K
10:21 88.23 88.23 88.09 88.11 14.5K
10:22 88.13 88.13 87.92 87.92 29.0K
10:23 88.19 88.19 88.09 88.09 20.6K
10:24 88.05 88.20 88.05 88.20 18.7K
10:25 88.30 88.30 88.23 88.25 18.8K
10:26 88.23 88.23 88.14 88.18 14.0K
10:27 88.19 88.63 88.19 88.62 16.8K
10:28 88.75 88.75 88.69 88.69 17.0K
10:29 88.69 88.91 88.69 88.74 31.5K
10:30 88.78 88.86 88.77 88.81 16.1K
10:31 88.75 88.83 88.72 88.76 21.0K
10:32 88.89 88.89 88.79 88.85 29.8K
10:33 88.91 89.05 88.91 88.99 35.9K
10:34 89.04 89.22 89.04 89.22 23.6K
10:35 89.25 89.32 89.25 89.32 27.9K
10:36 89.22 89.23 89.08 89.10 43.0K
10:37 89.13 89.21 88.96 88.96 23.0K
10:38 88.96 89.06 88.96 89.06 6.6K
10:39 89.03 89.09 88.96 89.09 15.9K
10:40 89.03 89.13 88.95 89.07 52.4K
10:41 88.99 89.06 88.95 88.95 33.8K
10:42 88.95 88.95 88.87 88.88 12.8K
10:43 88.80 88.90 88.74 88.90 33.0K
10:44 88.91 89.03 88.90 89.03 19.0K
10:45 89.10 89.10 88.86 88.86 53.3K
10:46 88.80 88.84 88.74 88.84 25.2K
10:47 88.92 88.99 88.92 88.98 12.6K
10:48 88.94 88.94 88.89 88.91 23.9K
10:49 88.91 89.08 88.89 89.08 57.2K
10:50 89.05 89.20 89.03 89.15 30.3K
10:51 89.15 89.15 88.86 88.86 19.8K
10:52 88.89 88.89 88.75 88.78 28.2K
10:53 88.78 89.09 88.69 89.09 21.8K
10:54 89.05 89.11 89.04 89.07 24.4K
10:55 89.20 89.20 89.03 89.03 22.9K
10:56 88.95 89.04 88.95 89.04 16.5K
10:57 88.95 89.04 88.95 89.04 12.8K
10:58 88.99 89.20 88.99 89.14 15.1K
10:59 89.15 89.19 89.00 89.00 27.2K
11:00 89.00 89.03 88.91 88.91 25.2K
11:01 88.96 89.15 88.91 89.15 30.7K
11:02 89.11 89.11 88.98 89.00 24.6K
11:03 89.05 89.11 89.00 89.02 50.2K
11:04 89.10 89.23 89.10 89.12 34.6K
11:05 89.06 89.07 89.04 89.07 14.3K
11:06 89.08 89.08 88.97 88.98 10.3K
11:07 89.04 89.04 88.88 88.91 20.3K
11:08 88.91 88.92 88.87 88.87 11.6K
11:09 88.86 88.88 88.84 88.88 6.5K
11:10 88.81 88.95 88.81 88.91 41.5K
11:11 88.87 89.01 88.87 89.01 31.4K
11:12 88.98 89.24 88.98 89.21 46.2K
11:13 89.21 89.21 88.98 89.13 29.9K
11:14 89.10 89.22 89.10 89.14 4.1K
11:15 89.14 89.14 89.02 89.02 8.9K
11:16 89.03 89.12 89.03 89.11 23.6K
11:17 89.12 89.27 89.11 89.16 21.6K
11:18 89.20 89.20 89.14 89.14 36.4K
11:19 89.15 89.27 89.15 89.22 30.0K
11:20 89.22 89.30 89.16 89.30 33.3K
11:21 89.29 89.43 89.28 89.43 19.5K
11:22 89.39 89.68 89.39 89.65 17.7K
11:23 89.70 89.74 89.58 89.65 19.0K
11:24 89.61 89.72 89.61 89.68 11.4K
11:25 89.60 89.60 89.52 89.52 28.9K
11:26 89.54 89.65 89.43 89.65 22.1K
11:27 89.56 89.59 89.46 89.46 10.6K
11:28 89.43 89.43 89.36 89.43 31.5K
11:29 89.45 89.59 89.45 89.59 12.9K
11:30 89.63 89.67 89.60 89.67 15.0K
11:31 89.67 89.67 89.59 89.66 7.5K
11:32 89.63 89.63 89.36 89.46 19.9K
11:33 89.46 89.53 89.44 89.44 197.3K
11:34 89.50 89.56 89.50 89.56 9.9K
11:35 89.59 89.64 89.46 89.51 16.5K
11:36 89.50 89.50 89.27 89.27 13.1K
11:37 89.30 89.41 89.30 89.35 16.4K
11:38 89.31 89.37 89.31 89.31 8.3K
11:39 89.25 89.27 89.14 89.17 14.1K
11:40 89.26 89.45 89.26 89.45 11.8K
11:41 89.32 89.39 89.32 89.35 10.3K
11:42 89.29 89.33 89.22 89.22 11.2K
11:43 89.22 89.32 89.22 89.32 9.3K
11:44 89.28 89.38 89.28 89.38 6.0K
11:45 89.38 89.54 89.35 89.54 133.4K
11:46 89.49 89.95 89.49 89.95 29.6K
11:47 89.98 90.06 89.97 89.97 46.8K
11:48 90.10 90.10 89.76 89.76 44.7K
11:49 89.78 89.86 89.75 89.82 10.6K
11:50 89.76 89.78 89.66 89.70 13.4K
11:51 89.65 89.65 89.47 89.47 32.7K
11:52 89.47 89.47 89.35 89.36 19.8K
11:53 89.36 89.46 89.36 89.45 11.4K
11:54 89.36 89.43 89.30 89.43 12.8K
11:55 89.38 89.41 89.38 89.39 28.1K
11:56 89.40 89.63 89.40 89.63 18.1K
11:57 89.85 89.93 89.78 89.78 23.7K
11:58 89.83 89.84 89.77 89.77 32.0K
11:59 89.65 89.93 89.60 89.93 31.0K
12:00 89.92 89.93 89.87 89.87 62.8K
12:01 89.87 89.94 89.87 89.90 30.9K
12:02 89.85 89.91 89.82 89.82 13.0K
12:03 89.83 89.83 89.75 89.83 16.6K
12:04 89.78 89.82 89.69 89.71 8.6K
12:05 89.65 89.72 89.59 89.59 23.3K
12:06 89.59 89.59 89.56 89.57 14.0K
12:07 89.59 89.60 89.56 89.60 7.0K
12:08 89.58 89.60 89.52 89.53 12.2K
12:09 89.54 89.54 89.50 89.51 5.9K
12:10 89.45 89.45 89.41 89.43 8.0K
12:11 89.46 89.46 89.35 89.39 12.0K
12:12 89.40 89.40 89.30 89.30 4.8K
12:13 89.30 89.30 89.22 89.22 11.9K
12:14 89.21 89.21 89.19 89.20 34.8K
12:15 89.22 89.24 89.17 89.17 25.6K
12:16 89.14 89.17 89.11 89.11 25.2K
12:17 89.07 89.08 88.95 88.95 14.4K
12:18 88.94 88.94 88.90 88.94 34.7K
12:19 89.06 89.06 88.96 88.96 19.3K
12:20 88.96 88.98 88.91 88.92 10.8K
12:21 88.92 88.92 88.76 88.78 25.2K
12:22 88.76 88.76 88.65 88.65 59.8K
12:23 88.64 88.65 88.60 88.65 15.6K
12:24 88.61 88.61 88.48 88.52 14.4K
12:25 88.53 88.56 88.50 88.56 9.7K
12:26 88.56 88.56 88.22 88.22 20.9K
12:27 88.36 88.37 88.30 88.37 36.1K
12:28 88.36 88.40 88.22 88.24 14.0K
12:29 88.26 88.26 88.16 88.24 15.5K
12:30 88.23 88.41 88.23 88.41 42.6K
12:31 88.55 88.63 88.55 88.63 22.3K
12:32 88.44 88.53 88.44 88.50 21.3K
12:33 88.50 88.50 88.34 88.43 10.8K
12:34 88.38 88.45 88.36 88.38 14.5K
12:35 88.36 88.36 88.31 88.31 14.2K
12:36 88.31 88.31 88.22 88.24 5.8K
12:37 88.24 88.27 88.12 88.27 39.4K
12:38 88.31 88.57 88.31 88.57 17.8K
12:39 88.57 88.57 88.47 88.57 10.8K
12:40 88.50 88.57 88.50 88.56 10.4K
12:41 88.61 88.61 88.50 88.54 7.7K
12:42 88.54 88.80 88.54 88.80 9.9K
12:43 88.79 88.85 88.71 88.81 4.9K
12:44 88.83 88.83 88.66 88.66 8.6K
12:45 88.67 88.67 88.63 88.65 6.1K
12:46 88.65 88.65 88.59 88.61 4.9K
12:47 88.61 88.66 88.58 88.66 18.8K
12:48 88.70 88.70 88.69 88.70 12.2K
12:49 88.74 88.74 88.70 88.74 12.4K
12:50 88.68 88.82 88.68 88.74 6.6K
12:51 88.74 88.83 88.70 88.70 11.5K
12:52 88.68 88.69 88.64 88.64 7.6K
12:53 88.74 88.82 88.74 88.76 6.8K
12:54 88.79 88.82 88.77 88.82 5.7K
12:55 88.81 88.91 88.79 88.91 6.3K
12:56 88.91 88.91 88.82 88.91 7.1K
12:57 88.85 88.92 88.85 88.91 5.5K
12:58 88.90 88.93 88.78 88.78 18.9K
12:59 88.78 88.92 88.75 88.92 18.0K
13:00 88.91 88.91 88.83 88.88 10.5K
13:01 88.88 88.88 88.77 88.78 6.2K
13:02 88.77 88.78 88.72 88.74 5.4K
13:03 88.74 88.77 88.74 88.77 12.4K
13:04 88.77 88.77 88.77 88.77 9.4K
13:05 88.77 88.85 88.77 88.83 6.9K
13:06 88.80 88.85 88.74 88.85 6.4K
13:07 88.85 88.85 88.73 88.73 3.2K
13:08 88.77 88.82 88.77 88.77 4.4K
13:09 88.77 88.77 88.72 88.75 3.2K
13:10 88.75 88.75 88.71 88.71 6.6K
13:11 88.70 88.70 88.51 88.51 15.0K
13:12 88.53 88.54 88.53 88.54 3.5K
13:13 88.55 88.55 88.49 88.54 5.0K
13:14 88.54 88.54 88.44 88.46 4.0K
13:15 88.46 88.57 88.46 88.57 11.5K
13:16 88.65 88.76 88.65 88.73 8.0K
13:17 88.77 88.81 88.74 88.75 7.3K
13:18 88.67 88.67 88.63 88.64 4.1K
13:19 88.63 88.65 88.58 88.65 32.3K
13:20 88.61 88.70 88.61 88.65 6.5K
13:21 88.65 88.71 88.58 88.71 42.1K
13:22 88.73 88.76 88.73 88.76 5.7K
13:23 88.76 88.79 88.71 88.75 3.5K
13:24 88.75 88.76 88.71 88.76 11.8K
13:25 88.76 88.76 88.74 88.74 3.2K
13:26 88.67 88.73 88.67 88.73 9.9K
13:27 88.78 88.86 88.78 88.86 4.0K
13:28 88.87 88.92 88.84 88.85 7.5K
13:29 88.84 88.84 88.79 88.79 17.0K
13:30 88.86 88.88 88.79 88.88 2.9K
13:31 88.80 88.83 88.74 88.74 6.4K
13:32 88.82 88.82 88.77 88.77 5.6K
13:33 88.77 88.77 88.69 88.73 6.3K
13:34 88.75 88.78 88.69 88.70 7.7K
13:35 88.69 88.72 88.68 88.70 4.3K
13:36 88.74 88.76 88.73 88.76 8.0K
13:37 88.80 88.80 88.66 88.70 9.1K
13:38 88.70 88.80 88.70 88.80 4.0K
13:39 88.77 88.83 88.74 88.76 3.6K
13:40 88.78 88.81 88.77 88.77 7.7K
13:41 88.77 88.80 88.77 88.77 3.6K
13:42 88.77 88.77 88.75 88.77 21.1K
13:43 88.73 88.81 88.73 88.81 8.5K
13:44 88.77 88.77 88.76 88.76 2.1K
13:45 88.76 88.79 88.76 88.78 3.8K
13:46 88.81 88.81 88.67 88.71 9.2K
13:47 88.72 88.76 88.71 88.76 5.6K
13:48 88.80 88.80 88.68 88.69 4.6K
13:49 88.69 88.69 88.68 88.68 2.0K
13:50 88.69 88.79 88.69 88.79 7.1K
13:51 88.75 88.80 88.75 88.80 4.3K
13:52 88.83 88.83 88.80 88.80 2.2K
13:53 88.80 88.80 88.76 88.76 2.8K
13:54 88.76 88.76 88.71 88.76 5.5K
13:55 88.71 88.81 88.71 88.81 6.4K
13:56 88.81 88.81 88.78 88.78 2.6K
13:57 88.78 88.78 88.69 88.69 5.7K
13:58 88.69 88.72 88.69 88.72 5.6K
13:59 88.72 88.75 88.72 88.75 2.9K
14:00 88.72 88.72 88.65 88.65 5.8K
14:01 88.64 88.64 88.57 88.57 9.0K
14:02 88.57 88.59 88.56 88.59 9.1K
14:03 88.59 88.69 88.59 88.69 3.8K
14:04 88.69 88.71 88.68 88.70 4.8K
14:05 88.66 88.69 88.63 88.69 6.9K
14:06 88.69 88.69 88.64 88.64 4.4K
14:07 88.58 88.60 88.56 88.57 5.2K
14:08 88.62 88.85 88.62 88.65 66.9K
14:09 88.68 88.68 88.62 88.62 28.9K
14:10 88.68 88.68 88.60 88.63 11.5K
14:11 88.66 88.97 88.66 88.97 50.0K
14:12 89.07 89.07 88.90 88.95 14.6K
14:13 88.96 88.96 88.94 88.94 14.0K
14:14 88.95 88.95 88.88 88.89 11.8K
14:15 88.95 88.95 88.91 88.95 16.6K
14:16 88.96 88.96 88.94 88.95 38.2K
14:17 88.97 88.97 88.94 88.94 32.1K
14:18 88.93 88.95 88.93 88.95 7.0K
14:19 88.94 88.95 88.94 88.94 8.8K
14:20 88.94 88.94 88.87 88.93 16.3K
14:21 88.93 88.95 88.91 88.91 20.6K
14:22 88.90 88.90 88.80 88.90 15.3K
14:23 88.90 88.93 88.90 88.90 2.5K
14:24 88.90 88.98 88.90 88.98 4.9K
14:25 88.94 88.94 88.87 88.91 3.7K
14:26 88.90 88.90 88.85 88.87 3.9K
14:27 88.91 89.12 88.91 89.10 12.6K
14:28 89.04 89.04 89.01 89.01 4.9K
14:29 89.06 89.10 89.05 89.10 28.5K
14:30 89.07 89.07 88.87 88.93 17.1K
14:31 88.94 88.95 88.92 88.92 7.9K
14:32 88.97 89.10 88.97 89.10 9.1K
14:33 89.10 89.10 89.03 89.03 11.4K
14:34 89.03 89.03 88.99 88.99 12.8K
14:35 89.01 89.04 89.01 89.01 10.6K
14:36 89.00 89.00 88.88 88.88 15.9K
14:37 88.88 88.90 88.88 88.90 4.6K
14:38 88.90 88.92 88.84 88.86 11.0K
14:39 88.88 88.89 88.80 88.80 5.8K
14:40 88.82 88.86 88.82 88.84 15.1K
14:41 88.80 88.84 88.80 88.81 11.5K
14:42 88.81 88.88 88.81 88.88 33.3K
14:43 88.85 88.95 88.85 88.94 7.0K
14:44 88.97 88.97 88.91 88.92 6.7K
14:45 88.92 88.92 88.86 88.87 6.1K
14:46 88.84 88.85 88.84 88.85 5.8K
14:47 88.85 88.88 88.82 88.88 9.2K
14:48 88.86 88.91 88.86 88.91 7.3K
14:49 88.95 88.95 88.93 88.93 3.9K
14:50 88.93 89.00 88.93 88.96 24.4K
14:51 88.96 89.01 88.96 89.01 8.4K
14:52 89.03 89.03 88.98 89.00 4.3K
14:53 88.95 88.97 88.94 88.97 11.4K
14:54 88.94 89.04 88.93 89.00 10.5K
14:55 89.01 89.03 88.97 88.98 6.4K
14:56 88.99 89.00 88.99 88.99 4.0K
14:57 88.97 88.98 88.93 88.94 12.5K
14:58 88.94 88.94 88.92 88.92 6.0K
14:59 88.94 88.94 88.91 88.92 7.5K
15:00 88.93 88.95 88.92 88.92 5.4K
15:01 88.91 89.00 88.91 88.97 9.7K
15:02 88.94 88.95 88.92 88.94 11.9K
15:03 88.94 88.98 88.94 88.96 9.3K
15:04 88.99 89.00 88.91 88.93 12.7K
15:05 88.93 88.93 88.88 88.88 7.6K
15:06 88.89 88.89 88.81 88.85 16.9K
15:07 88.89 88.91 88.89 88.91 6.0K
15:08 88.94 88.94 88.90 88.92 6.0K
15:09 88.91 88.91 88.85 88.90 8.1K
15:10 88.92 88.92 88.84 88.84 10.6K
15:11 88.85 88.95 88.83 88.95 19.9K
15:12 88.93 88.96 88.93 88.96 8.5K
15:13 88.95 89.00 88.95 89.00 10.1K
15:14 89.00 89.00 88.96 88.96 9.6K
15:15 88.97 88.98 88.92 88.94 22.7K
15:16 88.93 88.93 88.90 88.92 13.6K
15:17 88.92 88.97 88.92 88.95 18.6K
15:18 88.93 88.98 88.92 88.96 14.1K
15:19 88.96 88.97 88.94 88.97 9.4K
15:20 88.97 88.98 88.94 88.98 13.4K
15:21 88.98 89.26 88.98 89.26 52.6K
15:22 89.32 89.35 89.27 89.35 62.4K
15:23 89.41 89.44 89.39 89.44 17.2K
15:24 89.47 89.53 89.47 89.47 43.6K
15:25 89.43 89.46 89.43 89.46 23.9K
15:26 89.44 89.44 89.40 89.41 16.5K
15:27 89.49 89.53 89.47 89.51 54.8K
15:28 89.50 89.59 89.49 89.59 56.7K
15:29 89.63 89.70 89.60 89.70 14.5K
15:30 89.72 89.79 89.72 89.78 18.9K
15:31 89.86 89.86 89.78 89.80 22.2K
15:32 89.82 89.92 89.77 89.77 34.4K
15:33 89.78 89.91 89.78 89.91 8.1K
15:34 89.96 89.97 89.89 89.89 26.2K
15:35 89.95 89.95 89.89 89.95 30.6K
15:36 89.92 89.95 89.88 89.88 14.8K
15:37 89.95 90.10 89.94 90.10 20.9K
15:38 90.15 90.24 90.10 90.24 29.8K
15:39 90.27 90.28 90.15 90.15 27.3K
15:40 90.10 90.15 90.06 90.15 30.2K
15:41 90.17 90.28 90.12 90.26 25.0K
15:42 90.26 90.30 90.25 90.30 19.8K
15:43 90.32 90.49 90.32 90.49 26.8K
15:44 90.45 90.48 90.41 90.42 65.7K
15:45 90.40 90.51 90.40 90.41 28.9K
15:46 90.41 90.53 90.41 90.49 15.3K
15:47 90.48 90.48 90.44 90.44 25.1K
15:48 90.42 90.49 90.42 90.47 19.5K
15:49 90.48 90.67 90.48 90.67 64.2K
15:50 90.71 90.84 90.71 90.79 25.7K
15:51 90.82 91.00 90.79 91.00 52.7K
15:52 91.07 91.09 90.98 91.01 50.7K
15:53 91.00 91.08 90.96 91.05 36.0K
15:54 91.07 91.07 90.88 90.88 52.3K
15:55 90.85 91.41 90.85 91.41 74.3K
15:56 91.37 91.38 91.31 91.32 164.2K
15:57 91.39 91.51 91.39 91.45 105.8K
15:58 91.36 91.36 91.15 91.15 98.2K
15:59 91.10 91.15 91.10 91.10 96.1K
16:00 91.03 91.65 90.15 91.03 1,398.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available