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 91.55 92.00 91.04 91.33 136.5K
09:32 91.88 92.20 91.86 92.20 4.1K
09:33 91.92 92.18 91.76 91.76 5.5K
09:34 91.76 92.13 91.76 92.13 1.5K
09:35 92.13 92.13 91.81 91.98 5.0K
09:36 91.60 91.60 91.35 91.35 5.6K
09:37 91.47 91.47 91.31 91.31 3.3K
09:38 91.31 91.58 91.31 91.58 2.2K
09:39 91.58 91.66 91.58 91.60 0.8K
09:40 91.53 91.53 91.51 91.51 1.4K
09:41 91.51 91.65 91.51 91.60 8.1K
09:42 91.41 91.49 91.41 91.49 5.3K
09:43 91.39 91.39 91.38 91.39 1.4K
09:44 91.40 91.61 91.40 91.61 4.7K
09:45 91.61 91.61 91.44 91.44 1.5K
09:46 91.51 91.66 91.51 91.66 17.5K
09:47 91.66 91.66 91.50 91.50 3.6K
09:48 91.51 91.51 91.35 91.41 2.3K
09:49 91.41 91.41 91.30 91.37 1.7K
09:50 91.39 91.42 91.39 91.42 5.1K
09:51 91.38 91.65 91.38 91.65 16.0K
09:52 91.70 91.72 91.56 91.56 14.2K
09:53 91.56 91.56 91.43 91.54 4.7K
09:54 91.64 91.81 91.64 91.80 7.6K
09:55 91.91 91.91 91.82 91.84 5.1K
09:56 91.82 92.10 91.82 92.10 3.3K
09:57 92.08 92.17 92.08 92.17 2.4K
09:58 92.30 92.32 92.27 92.30 24.0K
09:59 92.45 92.45 92.33 92.33 5.5K
10:00 92.39 92.54 92.39 92.54 1.5K
10:01 92.38 92.53 92.38 92.50 8.3K
10:02 92.53 92.60 92.53 92.60 4.0K
10:03 92.60 92.62 92.54 92.56 28.9K
10:04 92.52 92.59 92.52 92.55 5.3K
10:05 92.53 92.53 92.32 92.32 5.3K
10:06 92.32 92.40 92.32 92.40 20.9K
10:07 92.48 92.54 92.42 92.54 10.1K
10:08 92.55 92.66 92.55 92.61 16.0K
10:09 92.60 92.60 92.57 92.58 7.6K
10:10 92.58 92.65 92.58 92.65 5.5K
10:11 92.68 92.83 92.68 92.75 7.5K
10:12 92.75 92.76 92.69 92.72 4.3K
10:13 92.65 92.68 92.62 92.67 7.2K
10:14 92.67 92.88 92.67 92.88 4.6K
10:15 92.95 92.95 92.90 92.94 3.2K
10:16 92.93 92.93 92.83 92.83 6.5K
10:17 92.83 92.83 92.79 92.79 4.4K
10:18 92.79 92.79 92.70 92.71 1.8K
10:19 92.74 92.74 92.60 92.60 4.3K
10:20 92.63 92.69 92.60 92.69 3.9K
10:21 92.72 92.72 92.56 92.56 7.0K
10:22 92.56 92.56 92.50 92.56 3.9K
10:23 92.53 92.55 92.43 92.43 4.3K
10:24 92.47 92.47 92.38 92.39 4.5K
10:25 92.42 92.60 92.40 92.60 4.5K
10:26 92.58 92.68 92.58 92.68 5.5K
10:27 92.68 92.69 92.64 92.64 6.5K
10:28 92.63 92.63 92.59 92.59 2.4K
10:29 92.59 92.59 92.43 92.49 28.6K
10:30 92.51 92.51 92.46 92.46 6.3K
10:31 92.46 92.46 92.45 92.45 1.7K
10:32 92.42 92.42 92.34 92.36 29.4K
10:33 92.32 92.43 92.32 92.41 6.1K
10:34 92.38 92.40 92.38 92.38 2.5K
10:35 92.33 92.40 92.33 92.40 3.1K
10:36 92.40 92.40 92.33 92.37 5.1K
10:37 92.36 92.36 92.29 92.34 5.5K
10:38 92.31 92.41 92.31 92.41 9.0K
10:39 92.38 92.38 92.36 92.36 3.0K
10:40 92.36 92.40 92.36 92.36 9.3K
10:41 92.31 92.31 92.22 92.23 9.0K
10:42 92.22 92.23 92.14 92.14 3.3K
10:43 92.14 92.14 92.04 92.04 3.3K
10:44 92.03 92.03 91.95 91.95 6.6K
10:45 92.06 92.16 92.06 92.13 7.5K
10:46 92.13 92.16 92.10 92.16 3.7K
10:47 92.16 92.16 92.12 92.15 3.8K
10:48 92.18 92.21 92.17 92.21 10.6K
10:49 92.21 92.25 92.21 92.22 7.8K
10:50 92.23 92.23 92.21 92.21 5.0K
10:51 92.22 92.31 92.22 92.30 12.5K
10:52 92.34 92.34 92.22 92.22 6.0K
10:53 92.22 92.27 92.22 92.23 2.0K
10:54 92.21 92.21 92.03 92.06 4.2K
10:55 92.14 92.14 92.14 92.14 1.8K
10:56 92.14 92.14 92.05 92.05 4.7K
10:57 92.04 92.07 91.98 91.98 4.2K
10:58 91.98 91.98 91.95 91.95 3.6K
10:59 91.94 91.98 91.94 91.98 3.0K
11:00 92.00 92.01 91.96 91.96 4.9K
11:01 91.89 91.93 91.89 91.93 4.9K
11:02 91.93 91.95 91.90 91.95 1.7K
11:03 91.94 92.05 91.90 91.90 5.8K
11:04 91.90 91.91 91.90 91.91 2.2K
11:05 91.91 91.91 91.91 91.91 1.7K
11:06 91.90 91.91 91.83 91.83 4.1K
11:07 91.86 91.87 91.84 91.86 2.6K
11:08 91.86 91.90 91.83 91.83 3.4K
11:09 91.80 91.85 91.74 91.85 13.7K
11:10 91.86 91.89 91.86 91.87 2.6K
11:11 91.87 91.87 91.87 91.87 0.8K
11:12 91.86 91.89 91.81 91.81 2.3K
11:13 91.81 91.85 91.81 91.85 3.2K
11:14 91.84 91.85 91.84 91.85 1.6K
11:15 91.85 91.85 91.80 91.83 2.6K
11:16 91.83 91.83 91.79 91.80 5.3K
11:17 91.81 91.82 91.81 91.82 7.6K
11:18 91.82 91.88 91.82 91.88 5.1K
11:19 91.87 91.87 91.81 91.81 2.1K
11:20 91.79 91.82 91.78 91.80 5.1K
11:21 91.83 91.83 91.83 91.83 2.0K
11:22 91.82 91.83 91.78 91.78 3.6K
11:23 91.75 91.75 91.66 91.66 4.0K
11:24 91.66 91.66 91.56 91.56 7.0K
11:25 91.53 91.81 91.53 91.78 12.4K
11:26 91.78 91.83 91.76 91.76 2.5K
11:27 91.79 91.79 91.72 91.72 1.6K
11:28 91.78 91.80 91.74 91.75 3.0K
11:29 91.75 91.76 91.75 91.76 1.5K
11:30 91.74 91.74 91.68 91.74 6.7K
11:31 91.74 91.80 91.74 91.80 4.0K
11:32 91.81 91.81 91.81 91.81 1.5K
11:33 91.81 91.88 91.81 91.88 4.9K
11:34 91.85 92.03 91.85 92.03 55.9K
11:35 92.11 92.11 92.04 92.04 12.1K
11:36 92.01 92.08 92.01 92.03 8.1K
11:37 92.03 92.05 92.01 92.01 0.9K
11:38 92.01 92.09 92.01 92.09 1.9K
11:39 92.09 92.09 92.02 92.02 24.8K
11:40 92.02 92.02 92.02 92.02 3.2K
11:41 92.02 92.15 92.02 92.15 0.7K
11:42 92.18 92.18 92.07 92.07 6.6K
11:43 92.07 92.10 92.07 92.08 1.1K
11:44 92.07 92.17 92.07 92.16 17.8K
11:45 92.16 92.21 92.14 92.14 8.0K
11:46 92.17 92.18 92.17 92.18 1.5K
11:47 92.14 92.16 92.11 92.16 6.7K
11:48 92.20 92.28 92.20 92.26 4.6K
11:49 92.26 92.31 92.26 92.30 5.0K
11:50 92.25 92.29 92.24 92.29 10.7K
11:51 92.31 92.31 92.29 92.29 3.0K
11:52 92.28 92.29 92.23 92.23 4.7K
11:53 92.21 92.21 92.15 92.21 3.9K
11:54 92.22 92.30 92.22 92.27 2.7K
11:55 92.27 92.28 92.22 92.22 3.2K
11:56 92.22 92.27 92.22 92.25 0.6K
11:57 92.25 92.33 92.25 92.33 2.5K
11:58 92.33 92.33 92.29 92.29 1.6K
11:59 92.28 92.30 92.28 92.30 2.1K
12:00 92.30 92.30 92.28 92.29 5.0K
12:01 92.28 92.29 92.28 92.29 4.3K
12:02 92.29 92.47 92.29 92.29 30.4K
12:03 92.25 92.34 92.22 92.34 4.7K
12:04 92.33 92.36 92.33 92.36 3.9K
12:05 92.36 92.36 92.31 92.31 1.4K
12:06 92.38 92.45 92.38 92.45 2.7K
12:07 92.40 92.45 92.35 92.45 1.5K
12:08 92.40 92.40 92.35 92.40 2.0K
12:09 92.40 92.40 92.33 92.33 2.8K
12:10 92.36 92.39 92.36 92.39 5.0K
12:11 92.39 92.41 92.39 92.40 5.9K
12:12 92.42 92.57 92.42 92.56 6.0K
12:13 92.56 92.60 92.56 92.60 0.5K
12:14 92.60 92.60 92.58 92.58 0.9K
12:15 92.58 92.63 92.58 92.61 4.8K
12:16 92.61 92.61 92.52 92.54 6.3K
12:17 92.54 92.54 92.44 92.44 2.6K
12:18 92.44 92.46 92.44 92.46 3.8K
12:19 92.51 92.52 92.47 92.49 2.9K
12:20 92.45 92.54 92.45 92.54 1.4K
12:21 92.54 92.60 92.51 92.60 2.0K
12:22 92.58 92.58 92.56 92.58 2.3K
12:23 92.58 92.58 92.54 92.54 1.2K
12:24 92.54 92.56 92.54 92.54 3.0K
12:25 92.54 92.54 92.45 92.45 4.0K
12:26 92.45 92.46 92.43 92.46 1.2K
12:27 92.46 92.49 92.46 92.49 2.7K
12:28 92.49 92.49 92.43 92.43 3.6K
12:29 92.43 92.43 92.38 92.38 1.5K
12:30 92.46 92.46 92.32 92.32 6.5K
12:31 92.34 92.40 92.34 92.40 2.6K
12:32 92.42 92.47 92.42 92.47 2.9K
12:33 92.47 92.47 92.44 92.44 1.3K
12:34 92.44 92.44 92.42 92.44 0.9K
12:35 92.44 92.44 92.42 92.42 0.9K
12:36 92.42 92.42 92.39 92.39 2.5K
12:37 92.41 92.49 92.41 92.49 3.1K
12:38 92.49 92.50 92.46 92.46 2.3K
12:39 92.49 92.49 92.46 92.46 2.1K
12:40 92.48 92.48 92.48 92.48 0.4K
12:41 92.46 92.60 92.46 92.60 11.0K
12:42 92.50 92.52 92.50 92.52 7.6K
12:43 92.51 92.58 92.51 92.58 3.1K
12:44 92.58 92.66 92.58 92.66 1.9K
12:45 92.67 92.67 92.67 92.67 1.8K
12:46 92.67 92.67 92.54 92.57 9.6K
12:47 92.65 92.65 92.60 92.62 6.2K
12:48 92.62 92.67 92.62 92.67 1.3K
12:49 92.69 92.70 92.67 92.70 4.4K
12:50 92.70 92.70 92.70 92.70 1.5K
12:51 92.70 92.71 92.66 92.66 7.5K
12:52 92.66 92.66 92.62 92.62 3.7K
12:53 92.62 92.62 92.60 92.62 6.2K
12:54 92.62 92.65 92.62 92.65 1.8K
12:55 92.68 92.68 92.64 92.64 2.8K
12:56 92.66 92.66 92.57 92.59 4.5K
12:57 92.57 92.57 92.57 92.57 1.2K
12:58 92.57 92.57 92.43 92.43 9.2K
12:59 92.41 92.41 92.36 92.36 2.9K
13:00 92.42 92.44 92.41 92.41 4.1K
13:01 92.41 92.53 92.41 92.53 7.0K
13:02 92.51 92.51 92.40 92.40 5.2K
13:03 92.36 92.45 92.36 92.44 2.3K
13:04 92.44 92.44 92.44 92.44 0.9K
13:05 92.43 92.43 92.38 92.38 4.3K
13:06 92.36 92.43 92.36 92.43 3.4K
13:07 92.37 92.38 92.35 92.35 7.3K
13:08 92.35 92.38 92.35 92.38 2.9K
13:09 92.31 92.32 92.28 92.28 1.6K
13:10 92.30 92.30 92.25 92.28 2.3K
13:11 92.28 92.28 92.27 92.27 1.5K
13:12 92.27 92.31 92.22 92.31 4.1K
13:13 92.31 92.43 92.31 92.43 5.5K
13:14 92.43 92.44 92.42 92.44 3.3K
13:15 92.42 92.42 92.40 92.40 3.0K
13:16 92.40 92.40 92.40 92.40 2.7K
13:17 92.40 92.40 92.26 92.26 8.5K
13:18 92.26 92.28 92.26 92.28 0.7K
13:19 92.28 92.28 92.20 92.23 5.0K
13:20 92.23 92.29 92.23 92.27 1.7K
13:21 92.33 92.36 92.33 92.36 2.7K
13:22 92.40 92.45 92.40 92.45 3.5K
13:23 92.41 92.45 92.38 92.38 2.0K
13:24 92.38 92.40 92.33 92.37 2.1K
13:25 92.37 92.43 92.37 92.43 2.5K
13:26 92.43 92.43 92.38 92.38 0.5K
13:27 92.38 92.38 92.31 92.31 6.4K
13:28 92.32 92.35 92.28 92.35 1.4K
13:29 92.33 92.42 92.32 92.42 2.9K
13:30 92.45 92.45 92.40 92.40 0.8K
13:31 92.40 92.43 92.40 92.40 0.8K
13:32 92.37 92.40 92.37 92.40 1.9K
13:33 92.40 92.46 92.39 92.39 8.0K
13:34 92.40 92.40 92.32 92.32 3.9K
13:35 92.31 92.35 92.26 92.35 2.7K
13:36 92.35 92.35 92.23 92.23 5.6K
13:37 92.23 92.30 92.23 92.30 3.2K
13:38 92.33 92.33 92.27 92.27 2.6K
13:39 92.27 92.31 92.22 92.22 2.7K
13:40 92.30 92.30 92.30 92.30 3.1K
13:41 92.33 92.33 92.28 92.28 1.5K
13:42 92.28 92.33 92.28 92.33 2.0K
13:43 92.33 92.33 92.28 92.30 3.7K
13:44 92.31 92.34 92.31 92.33 4.3K
13:45 92.33 92.36 92.33 92.33 1.6K
13:46 92.32 92.41 92.29 92.40 3.8K
13:47 92.38 92.44 92.38 92.40 1.6K
13:48 92.40 92.40 92.40 92.40 1.3K
13:49 92.40 92.41 92.39 92.39 2.2K
13:50 92.39 92.39 92.39 92.39 4.1K
13:51 92.39 92.45 92.39 92.40 8.1K
13:52 92.40 92.48 92.40 92.46 2.3K
13:53 92.46 92.46 92.31 92.31 18.9K
13:54 92.27 92.36 92.27 92.31 13.4K
13:55 92.33 92.33 92.31 92.32 1.9K
13:56 92.36 92.47 92.36 92.45 5.7K
13:57 92.46 92.47 92.43 92.43 3.0K
13:58 92.43 92.43 92.43 92.43 1.0K
13:59 92.43 92.43 92.39 92.41 3.0K
14:00 92.39 92.44 92.39 92.44 7.6K
14:01 92.42 92.59 92.42 92.59 41.0K
14:02 92.59 92.62 92.57 92.57 6.1K
14:03 92.57 92.66 92.57 92.66 3.6K
14:04 92.66 92.73 92.66 92.73 7.3K
14:05 92.73 92.84 92.73 92.84 12.8K
14:06 92.84 92.96 92.84 92.96 3.2K
14:07 92.99 92.99 92.94 92.95 6.3K
14:08 92.96 92.96 92.88 92.91 5.3K
14:09 92.88 92.88 92.84 92.84 3.3K
14:10 92.84 92.87 92.84 92.85 9.8K
14:11 92.85 92.86 92.85 92.85 4.4K
14:12 92.87 92.98 92.86 92.95 6.2K
14:13 92.95 92.95 92.89 92.89 10.6K
14:14 92.89 92.89 92.81 92.86 3.2K
14:15 92.81 92.91 92.81 92.91 3.7K
14:16 92.92 92.92 92.85 92.89 1.6K
14:17 92.87 92.87 92.84 92.84 5.6K
14:18 92.83 92.85 92.83 92.85 1.7K
14:19 92.85 92.85 92.80 92.81 7.7K
14:20 92.81 92.87 92.79 92.87 7.5K
14:21 92.87 92.94 92.85 92.94 4.0K
14:22 92.92 92.99 92.92 92.99 5.0K
14:23 92.97 93.00 92.96 93.00 6.2K
14:24 92.97 92.99 92.97 92.98 1.9K
14:25 92.99 93.04 92.99 93.04 20.1K
14:26 93.01 93.04 92.86 92.86 13.2K
14:27 92.85 92.85 92.82 92.82 1.4K
14:28 92.82 92.92 92.82 92.92 2.8K
14:29 92.94 92.96 92.92 92.96 2.4K
14:30 93.02 93.05 92.96 92.96 10.0K
14:31 92.96 92.96 92.96 92.96 3.9K
14:32 92.96 92.96 92.90 92.90 4.4K
14:33 92.94 92.97 92.94 92.96 4.8K
14:34 92.92 92.95 92.91 92.95 4.4K
14:35 92.91 93.11 92.91 93.08 7.2K
14:36 93.08 93.11 93.08 93.10 4.0K
14:37 93.10 93.20 93.10 93.20 7.7K
14:38 93.20 93.21 93.12 93.12 10.2K
14:39 93.12 93.13 93.12 93.13 4.7K
14:40 93.14 93.18 93.14 93.14 2.7K
14:41 93.16 93.17 93.12 93.12 5.5K
14:42 93.09 93.10 93.07 93.10 6.0K
14:43 93.13 93.16 93.13 93.16 11.0K
14:44 93.14 93.15 93.12 93.15 6.7K
14:45 93.14 93.18 93.10 93.18 6.7K
14:46 93.18 93.20 93.18 93.20 0.8K
14:47 93.15 93.17 93.08 93.09 11.5K
14:48 93.10 93.10 93.06 93.06 5.8K
14:49 93.06 93.06 93.02 93.02 7.8K
14:50 93.03 93.03 92.93 92.93 19.8K
14:51 92.93 92.93 92.89 92.91 4.8K
14:52 92.88 92.92 92.88 92.92 5.0K
14:53 92.87 92.92 92.87 92.92 4.6K
14:54 92.92 92.95 92.91 92.95 4.0K
14:55 93.00 93.00 92.92 92.93 7.6K
14:56 92.94 92.97 92.94 92.97 3.7K
14:57 92.91 92.93 92.87 92.91 7.1K
14:58 92.92 92.97 92.92 92.97 2.1K
14:59 92.98 92.98 92.84 92.84 6.7K
15:00 92.84 92.90 92.83 92.83 7.1K
15:01 92.82 92.82 92.76 92.76 4.4K
15:02 92.76 92.82 92.76 92.82 6.8K
15:03 92.82 92.84 92.79 92.79 3.2K
15:04 92.79 92.79 92.78 92.78 3.4K
15:05 92.76 92.76 92.71 92.73 3.8K
15:06 92.74 92.85 92.73 92.85 7.7K
15:07 92.88 92.88 92.75 92.81 54.9K
15:08 92.85 92.85 92.84 92.85 9.0K
15:09 92.84 92.90 92.84 92.90 4.4K
15:10 92.93 92.98 92.93 92.98 3.8K
15:11 92.98 92.98 92.91 92.91 5.2K
15:12 92.91 92.92 92.85 92.85 4.1K
15:13 92.86 92.94 92.86 92.87 5.3K
15:14 92.89 92.90 92.86 92.86 1.9K
15:15 92.86 92.93 92.86 92.93 9.2K
15:16 92.93 92.99 92.93 92.99 5.0K
15:17 92.99 93.00 92.89 92.89 43.9K
15:18 92.87 92.90 92.85 92.90 10.0K
15:19 92.90 92.92 92.85 92.92 9.5K
15:20 92.92 92.95 92.92 92.93 5.3K
15:21 92.95 92.97 92.95 92.97 4.9K
15:22 92.95 92.99 92.95 92.97 7.0K
15:23 93.00 93.04 93.00 93.00 13.7K
15:24 92.98 92.98 92.94 92.94 10.6K
15:25 92.97 93.00 92.95 92.95 12.3K
15:26 92.92 92.92 92.88 92.88 7.3K
15:27 92.92 92.93 92.89 92.89 9.6K
15:28 92.89 92.90 92.89 92.90 3.2K
15:29 92.90 92.97 92.90 92.95 8.0K
15:30 92.95 92.97 92.91 92.91 15.8K
15:31 92.90 92.96 92.90 92.96 9.6K
15:32 92.99 92.99 92.93 92.93 11.5K
15:33 92.93 92.94 92.92 92.92 17.4K
15:34 92.91 92.95 92.91 92.93 11.3K
15:35 92.92 92.92 92.83 92.86 9.5K
15:36 92.86 92.93 92.86 92.93 10.6K
15:37 92.94 92.94 92.79 92.79 9.4K
15:38 92.73 92.74 92.71 92.74 6.2K
15:39 92.70 92.80 92.70 92.74 23.6K
15:40 92.74 92.78 92.70 92.78 12.8K
15:41 92.75 92.81 92.75 92.78 7.4K
15:42 92.78 92.87 92.78 92.84 10.3K
15:43 92.87 92.92 92.87 92.92 12.3K
15:44 92.94 92.94 92.90 92.92 9.0K
15:45 92.89 92.93 92.88 92.93 8.4K
15:46 92.91 92.91 92.82 92.82 14.6K
15:47 92.81 92.83 92.76 92.83 10.1K
15:48 92.81 92.83 92.79 92.81 15.8K
15:49 92.81 92.82 92.80 92.80 10.2K
15:50 92.76 92.81 92.73 92.76 27.3K
15:51 92.85 92.90 92.85 92.85 18.6K
15:52 92.88 92.93 92.82 92.93 27.6K
15:53 92.98 93.07 92.92 92.92 40.9K
15:54 92.96 93.07 92.96 93.07 16.5K
15:55 93.05 93.23 93.05 93.23 33.4K
15:56 93.12 93.12 93.06 93.08 42.3K
15:57 93.06 93.12 93.06 93.11 27.5K
15:58 93.20 93.20 93.11 93.11 49.9K
15:59 93.06 93.06 93.02 93.02 60.6K
16:00 93.06 93.10 93.01 93.07 640.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available