Seagate

STX
🏛️ usa →
252.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 97.11 97.47 96.00 97.47 15.3K
09:32 97.51 97.52 97.51 97.52 1.4K
09:33 97.51 97.59 97.13 97.13 6.3K
09:34 97.13 97.13 97.07 97.08 2.2K
09:35 97.08 97.08 96.84 96.84 0.4K
09:36 97.13 97.13 97.13 97.13 0.7K
09:37 97.14 97.14 96.97 96.97 0.7K
09:38 96.97 97.31 96.97 97.31 2.5K
09:39 97.06 97.31 97.06 97.31 0.8K
09:40 97.30 97.30 97.22 97.22 0.6K
09:41 97.22 97.24 97.04 97.24 16.1K
09:42 97.25 97.27 97.25 97.27 6.2K
09:43 97.27 97.32 97.26 97.26 1.9K
09:44 97.26 97.26 97.26 97.26 1.1K
09:45 97.26 97.26 97.26 97.26 10.5K
09:46 97.26 97.34 97.26 97.29 10.1K
09:47 97.29 97.41 97.29 97.39 5.7K
09:48 97.43 97.46 97.37 97.37 9.4K
09:49 97.32 97.32 97.32 97.32 0.4K
09:50 97.32 97.37 97.32 97.37 1.3K
09:51 97.39 97.49 97.39 97.49 4.0K
09:52 97.54 97.54 97.39 97.40 2.8K
09:53 97.40 97.40 97.26 97.37 7.6K
09:54 97.31 97.33 97.30 97.33 6.3K
09:55 97.33 97.33 97.32 97.32 1.8K
09:56 97.37 97.37 97.31 97.32 7.8K
09:57 97.37 97.37 97.32 97.32 2.6K
09:58 97.25 97.25 97.15 97.25 10.4K
09:59 97.21 97.23 97.21 97.23 3.4K
10:00 97.23 97.25 97.23 97.25 6.2K
10:01 97.21 97.28 97.21 97.28 2.7K
10:02 97.33 97.33 97.33 97.33 1.6K
10:03 97.36 97.36 97.33 97.33 3.1K
10:04 97.38 97.38 97.28 97.28 1.5K
10:05 97.28 97.28 97.16 97.16 4.7K
10:06 97.16 97.16 97.03 97.04 2.4K
10:07 97.06 97.14 97.02 97.14 2.9K
10:08 97.14 97.24 97.14 97.24 3.3K
10:09 97.21 97.21 97.08 97.08 1.6K
10:10 97.08 97.08 96.98 96.98 3.4K
10:11 96.98 96.99 96.98 96.98 3.9K
10:12 97.05 97.05 96.86 96.90 4.2K
10:13 96.91 96.91 96.77 96.77 2.5K
10:14 96.87 96.87 96.87 96.87 2.1K
10:15 96.87 96.95 96.79 96.95 11.6K
10:16 96.95 96.95 96.95 96.95 0.4K
10:17 96.95 97.05 96.87 97.05 7.0K
10:18 97.05 97.06 97.03 97.04 2.5K
10:19 97.01 97.01 96.96 96.96 3.1K
10:20 96.91 96.91 96.91 96.91 1.2K
10:21 96.76 96.76 96.76 96.76 2.0K
10:22 96.76 96.77 96.72 96.72 2.9K
10:23 96.73 96.73 96.61 96.61 2.3K
10:24 96.61 96.61 96.61 96.61 0.8K
10:25 96.72 96.72 96.65 96.69 10.6K
10:26 96.69 96.77 96.69 96.72 5.6K
10:27 96.72 96.72 96.60 96.60 1.0K
10:28 96.59 96.59 96.47 96.47 1.5K
10:29 96.52 96.52 96.43 96.43 2.7K
10:30 96.52 96.53 96.50 96.53 3.4K
10:31 96.55 96.55 96.51 96.55 3.3K
10:32 96.56 96.62 96.49 96.62 6.0K
10:33 96.63 96.63 96.59 96.59 2.0K
10:34 96.59 96.69 96.59 96.68 2.8K
10:35 96.61 96.61 96.56 96.58 6.2K
10:36 96.58 96.58 96.42 96.50 3.1K
10:37 96.50 96.50 96.44 96.44 1.3K
10:38 96.44 96.44 96.38 96.38 4.8K
10:39 96.36 96.44 96.36 96.36 4.8K
10:40 96.39 96.42 96.39 96.42 2.3K
10:41 96.35 96.46 96.34 96.37 109.4K
10:42 96.39 96.39 96.30 96.30 5.4K
10:43 96.28 96.34 96.25 96.34 8.5K
10:44 96.44 96.44 96.34 96.39 2.7K
10:45 96.39 96.48 96.39 96.47 3.2K
10:46 96.40 96.40 96.40 96.40 2.1K
10:47 96.40 96.50 96.35 96.35 23.0K
10:48 96.35 96.35 96.24 96.28 5.1K
10:49 96.33 96.39 96.33 96.39 4.1K
10:50 96.39 96.53 96.39 96.49 2.2K
10:51 96.49 96.54 96.49 96.54 0.7K
10:52 96.55 96.57 96.50 96.50 6.5K
10:53 96.53 96.53 96.51 96.51 1.8K
10:54 96.46 96.46 96.33 96.33 3.7K
10:55 96.33 96.33 96.24 96.25 3.3K
10:56 96.27 96.27 96.27 96.27 2.2K
10:57 96.27 96.33 96.27 96.33 1.4K
10:58 96.34 96.34 96.29 96.29 2.0K
10:59 96.29 96.32 96.29 96.32 4.2K
11:00 96.32 96.32 96.29 96.29 1.4K
11:01 96.29 96.29 96.17 96.24 5.1K
11:02 96.25 96.31 96.25 96.31 2.2K
11:03 96.31 96.31 96.30 96.30 1.8K
11:04 96.30 96.31 96.30 96.31 1.0K
11:05 96.31 96.41 96.30 96.41 9.3K
11:06 96.41 96.47 96.38 96.38 2.7K
11:07 96.41 96.41 96.33 96.33 3.9K
11:08 96.33 96.35 96.33 96.35 3.1K
11:09 96.34 96.34 96.31 96.33 2.7K
11:10 96.33 96.34 96.33 96.34 1.1K
11:11 96.34 96.34 96.25 96.25 9.0K
11:12 96.21 96.37 96.17 96.37 65.6K
11:13 96.37 96.41 96.34 96.35 5.0K
11:14 96.35 96.35 96.35 96.35 1.1K
11:15 96.35 96.35 96.33 96.33 1.9K
11:16 96.32 96.32 96.21 96.21 3.8K
11:17 96.17 96.18 96.17 96.18 6.4K
11:18 96.23 96.30 96.23 96.30 3.0K
11:19 96.30 96.33 96.27 96.27 4.3K
11:20 96.31 96.31 96.22 96.25 5.8K
11:21 96.28 96.28 96.28 96.28 1.7K
11:22 96.27 96.27 96.19 96.19 2.4K
11:23 96.23 96.23 96.20 96.20 1.6K
11:24 96.25 96.27 96.22 96.22 2.1K
11:25 96.19 96.19 96.17 96.18 1.9K
11:26 96.14 96.19 96.12 96.12 4.0K
11:27 96.12 96.15 96.12 96.14 1.9K
11:28 96.10 96.12 96.10 96.10 3.7K
11:29 96.10 96.11 96.07 96.10 1.7K
11:30 96.09 96.11 96.09 96.11 1.1K
11:31 96.03 96.08 96.03 96.05 5.7K
11:32 96.05 96.08 96.05 96.08 3.0K
11:33 96.08 96.08 96.05 96.05 1.3K
11:34 96.05 96.05 96.01 96.01 1.9K
11:35 96.04 96.07 96.03 96.06 2.8K
11:36 96.10 96.14 96.10 96.14 1.4K
11:37 96.14 96.14 96.03 96.03 4.6K
11:38 96.02 96.02 96.00 96.01 2.1K
11:39 96.01 96.08 96.01 96.08 4.7K
11:40 96.08 96.18 96.08 96.18 1.6K
11:41 96.20 96.20 96.10 96.10 4.2K
11:42 96.10 96.14 96.10 96.14 1.5K
11:43 96.14 96.16 96.14 96.15 2.0K
11:44 96.15 96.21 96.15 96.21 3.1K
11:45 96.19 96.19 96.18 96.19 1.8K
11:46 96.19 96.19 96.13 96.15 5.3K
11:47 96.19 96.24 96.18 96.24 2.3K
11:48 96.23 96.23 96.20 96.22 1.7K
11:49 96.22 96.27 96.22 96.23 3.3K
11:50 96.16 96.16 96.13 96.13 1.8K
11:51 96.13 96.21 96.13 96.21 1.9K
11:52 96.21 96.27 96.21 96.27 1.4K
11:53 96.27 96.27 96.24 96.24 2.0K
11:54 96.24 96.28 96.24 96.26 0.9K
11:55 96.24 96.24 96.14 96.14 3.9K
11:56 96.12 96.12 96.12 96.12 0.5K
11:57 96.14 96.19 96.14 96.19 2.6K
11:58 96.19 96.20 96.19 96.19 1.8K
11:59 96.17 96.17 96.17 96.17 0.5K
12:00 96.18 96.20 96.18 96.18 0.7K
12:01 96.18 96.18 96.16 96.16 1.2K
12:02 96.16 96.17 96.16 96.17 1.2K
12:03 96.17 96.17 96.15 96.16 1.9K
12:04 96.12 96.12 96.04 96.04 5.1K
12:05 96.06 96.06 95.99 95.99 5.8K
12:06 95.99 96.04 95.99 96.04 1.1K
12:07 96.03 96.08 95.99 96.08 2.7K
12:08 96.10 96.10 96.09 96.09 1.1K
12:09 96.06 96.09 96.06 96.06 3.1K
12:10 96.06 96.06 96.02 96.02 1.4K
12:11 96.02 96.02 95.98 95.98 1.6K
12:12 95.96 95.96 95.90 95.93 3.3K
12:13 95.92 95.92 95.89 95.91 2.6K
12:14 95.91 95.94 95.91 95.94 4.0K
12:15 95.93 95.93 95.88 95.88 1.2K
12:16 95.91 95.93 95.89 95.93 10.6K
12:17 95.95 95.95 95.89 95.89 10.1K
12:18 95.89 95.90 95.87 95.87 9.3K
12:19 95.87 95.89 95.87 95.89 6.7K
12:20 95.91 95.95 95.91 95.95 6.4K
12:21 95.95 95.95 95.93 95.93 4.9K
12:22 95.93 95.99 95.93 95.98 2.0K
12:23 95.98 96.00 95.97 96.00 5.2K
12:24 96.00 96.01 96.00 96.01 1.2K
12:25 96.00 96.05 96.00 96.01 6.3K
12:26 96.00 96.02 95.99 96.01 2.0K
12:27 95.98 95.98 95.96 95.96 3.1K
12:28 95.96 96.02 95.96 96.02 3.1K
12:29 95.99 95.99 95.99 95.99 1.4K
12:30 95.97 95.98 95.94 95.94 3.3K
12:31 95.95 95.97 95.94 95.97 9.6K
12:32 95.98 95.98 95.90 95.90 2.9K
12:33 95.90 95.95 95.90 95.95 1.6K
12:34 95.96 95.97 95.93 95.97 2.8K
12:35 95.97 95.97 95.94 95.94 2.0K
12:36 95.90 95.90 95.88 95.88 1.6K
12:37 95.88 95.92 95.88 95.92 6.1K
12:38 95.95 95.95 95.94 95.94 3.8K
12:39 95.95 95.96 95.92 95.92 2.4K
12:40 95.90 95.90 95.86 95.86 1.9K
12:41 95.86 95.88 95.85 95.88 6.6K
12:42 95.88 95.96 95.88 95.96 7.6K
12:43 95.96 96.03 95.96 95.98 7.4K
12:44 95.98 96.03 95.98 96.03 1.2K
12:45 96.03 96.06 96.00 96.00 8.9K
12:46 96.00 96.00 95.98 95.98 5.5K
12:47 95.98 95.98 95.95 95.95 1.0K
12:48 95.95 95.97 95.95 95.96 1.7K
12:49 95.96 95.96 95.90 95.90 3.0K
12:50 95.90 95.90 95.85 95.85 1.6K
12:51 95.91 95.94 95.91 95.94 1.0K
12:52 95.94 95.99 95.94 95.96 1.9K
12:53 95.96 96.01 95.96 95.98 2.0K
12:54 95.98 96.02 95.98 96.01 8.4K
12:55 96.01 96.05 96.01 96.05 4.9K
12:56 96.09 96.09 96.02 96.03 3.2K
12:57 96.03 96.05 96.02 96.03 1.5K
12:58 96.03 96.03 95.90 95.91 2.2K
12:59 95.91 95.91 95.85 95.85 0.6K
13:00 95.85 95.94 95.85 95.94 1.5K
13:01 95.94 95.95 95.93 95.95 2.3K
13:02 95.98 96.04 95.97 96.03 5.4K
13:03 96.05 96.06 96.01 96.01 5.4K
13:04 96.02 96.08 96.02 96.08 29.3K
13:05 96.08 96.08 95.99 95.99 3.5K
13:06 95.99 96.04 95.92 96.04 9.7K
13:07 96.04 96.11 96.04 96.11 5.2K
13:08 96.11 96.11 96.05 96.05 6.6K
13:09 96.05 96.05 96.02 96.04 1.6K
13:10 96.04 96.10 96.03 96.10 6.0K
13:11 96.10 96.23 96.10 96.23 2.0K
13:12 96.23 96.23 96.23 96.23 1.1K
13:13 96.23 96.23 96.18 96.18 1.0K
13:14 96.13 96.13 96.13 96.13 3.1K
13:15 96.13 96.13 96.09 96.09 5.0K
13:16 96.09 96.15 96.09 96.15 1.2K
13:17 96.18 96.21 96.18 96.21 3.9K
13:18 96.21 96.21 96.21 96.21 1.1K
13:19 96.21 96.35 96.21 96.35 5.3K
13:20 96.35 96.35 96.33 96.33 1.8K
13:21 96.33 96.33 96.29 96.29 5.1K
13:22 96.30 96.38 96.30 96.34 8.7K
13:23 96.34 96.36 96.16 96.31 16.1K
13:24 96.35 96.37 96.24 96.24 5.2K
13:25 96.22 96.34 96.22 96.34 5.0K
13:26 96.35 96.39 96.34 96.34 4.5K
13:27 96.34 96.34 96.32 96.32 2.0K
13:28 96.37 96.37 96.32 96.32 2.7K
13:29 96.32 96.34 96.32 96.32 1.3K
13:30 96.32 96.37 96.32 96.33 3.3K
13:31 96.36 96.36 96.26 96.26 3.4K
13:32 96.26 96.29 96.26 96.28 1.7K
13:33 96.28 96.28 96.25 96.25 2.3K
13:34 96.20 96.26 96.19 96.26 2.9K
13:35 96.26 96.28 96.26 96.28 1.2K
13:36 96.28 96.30 96.26 96.30 3.6K
13:37 96.32 96.33 96.32 96.32 1.2K
13:38 96.27 96.27 96.27 96.27 2.4K
13:39 96.27 96.31 96.24 96.31 4.2K
13:40 96.29 96.31 96.29 96.31 1.6K
13:41 96.31 96.33 96.29 96.33 1.2K
13:42 96.33 96.35 96.31 96.35 1.3K
13:43 96.35 96.38 96.35 96.38 2.3K
13:44 96.39 96.39 96.39 96.39 1.5K
13:45 96.39 96.39 96.34 96.36 5.2K
13:46 96.36 96.36 96.36 96.36 0.6K
13:47 96.36 96.36 96.36 96.36 0.6K
13:48 96.38 96.38 96.38 96.38 1.4K
13:49 96.42 96.42 96.39 96.39 1.1K
13:50 96.39 96.40 96.39 96.40 1.7K
13:51 96.40 96.40 96.30 96.30 4.1K
13:52 96.26 96.30 96.26 96.29 3.5K
13:53 96.29 96.30 96.26 96.30 3.2K
13:54 96.30 96.39 96.30 96.39 3.5K
13:55 96.36 96.40 96.36 96.40 3.3K
13:56 96.41 96.41 96.40 96.40 1.2K
13:57 96.40 96.45 96.40 96.42 2.5K
13:58 96.42 96.53 96.42 96.53 3.9K
13:59 96.53 96.60 96.53 96.60 1.4K
14:00 96.60 96.60 96.55 96.58 3.9K
14:01 96.56 96.57 96.56 96.57 1.4K
14:02 96.57 96.57 96.51 96.51 3.7K
14:03 96.51 96.51 96.45 96.45 1.6K
14:04 96.45 96.45 96.40 96.45 6.4K
14:05 96.45 96.45 96.39 96.39 3.9K
14:06 96.38 96.38 96.33 96.38 2.2K
14:07 96.38 96.41 96.34 96.41 13.5K
14:08 96.43 96.45 96.43 96.45 4.8K
14:09 96.46 96.46 96.46 96.46 0.9K
14:10 96.41 96.41 96.38 96.38 2.9K
14:11 96.40 96.43 96.40 96.43 1.5K
14:12 96.40 96.40 96.37 96.37 4.0K
14:13 96.37 96.38 96.37 96.38 0.9K
14:14 96.40 96.40 96.35 96.38 2.1K
14:15 96.38 96.38 96.27 96.28 6.3K
14:16 96.28 96.34 96.28 96.32 5.1K
14:17 96.30 96.32 96.29 96.32 2.6K
14:18 96.27 96.27 96.24 96.24 2.9K
14:19 96.24 96.25 96.24 96.25 4.8K
14:20 96.25 96.27 96.25 96.27 7.4K
14:21 96.27 96.28 96.26 96.26 5.7K
14:22 96.26 96.29 96.26 96.27 2.6K
14:23 96.25 96.26 96.23 96.26 3.4K
14:24 96.24 96.26 96.24 96.26 1.6K
14:25 96.26 96.31 96.26 96.31 2.3K
14:26 96.29 96.33 96.29 96.33 41.4K
14:27 96.32 96.32 96.27 96.28 6.0K
14:28 96.27 96.27 96.26 96.27 3.0K
14:29 96.25 96.25 96.22 96.22 3.3K
14:30 96.19 96.19 96.16 96.16 2.9K
14:31 96.18 96.23 96.18 96.23 7.3K
14:32 96.23 96.29 96.23 96.29 6.1K
14:33 96.32 96.32 96.30 96.30 6.1K
14:34 96.28 96.31 96.27 96.31 1.5K
14:35 96.31 96.32 96.31 96.32 1.2K
14:36 96.32 96.32 96.27 96.27 4.4K
14:37 96.27 96.27 96.25 96.25 4.0K
14:38 96.24 96.24 96.23 96.23 4.6K
14:39 96.23 96.29 96.23 96.28 4.8K
14:40 96.28 96.28 96.25 96.25 2.6K
14:41 96.27 96.27 96.23 96.23 3.0K
14:42 96.25 96.26 96.21 96.26 6.8K
14:43 96.27 96.27 96.27 96.27 1.2K
14:44 96.27 96.27 96.27 96.27 0.9K
14:45 96.27 96.27 96.27 96.27 1.3K
14:46 96.29 96.29 96.26 96.26 4.4K
14:47 96.26 96.26 96.22 96.26 2.5K
14:48 96.26 96.26 96.24 96.24 1.4K
14:49 96.24 96.24 96.20 96.21 2.1K
14:50 96.21 96.21 96.20 96.20 7.2K
14:51 96.21 96.29 96.21 96.29 11.3K
14:52 96.31 96.32 96.28 96.30 8.4K
14:53 96.30 96.31 96.26 96.26 4.7K
14:54 96.26 96.29 96.26 96.26 4.8K
14:55 96.23 96.26 96.23 96.26 8.8K
14:56 96.26 96.26 96.21 96.21 4.2K
14:57 96.21 96.22 96.21 96.21 2.3K
14:58 96.21 96.24 96.21 96.24 3.7K
14:59 96.24 96.26 96.24 96.26 2.7K
15:00 96.24 96.24 96.21 96.22 3.0K
15:01 96.27 96.27 96.26 96.26 4.1K
15:02 96.27 96.27 96.25 96.25 1.2K
15:03 96.25 96.25 96.25 96.25 1.7K
15:04 96.25 96.28 96.25 96.28 2.8K
15:05 96.28 96.28 96.26 96.27 5.0K
15:06 96.27 96.31 96.27 96.31 0.7K
15:07 96.31 96.33 96.29 96.33 5.5K
15:08 96.33 96.36 96.33 96.36 3.6K
15:09 96.38 96.39 96.37 96.37 4.9K
15:10 96.34 96.37 96.34 96.35 2.4K
15:11 96.36 96.38 96.36 96.37 2.9K
15:12 96.37 96.37 96.36 96.37 3.5K
15:13 96.34 96.35 96.34 96.35 2.6K
15:14 96.32 96.32 96.29 96.31 5.9K
15:15 96.30 96.30 96.24 96.26 9.0K
15:16 96.26 96.28 96.21 96.21 3.8K
15:17 96.19 96.20 96.16 96.20 6.2K
15:18 96.20 96.20 96.17 96.17 4.6K
15:19 96.16 96.18 96.15 96.18 4.8K
15:20 96.19 96.19 96.16 96.17 3.6K
15:21 96.18 96.18 96.14 96.14 2.8K
15:22 96.11 96.11 96.04 96.04 3.6K
15:23 96.04 96.07 96.02 96.06 8.3K
15:24 96.07 96.13 96.07 96.12 14.2K
15:25 96.12 96.13 96.12 96.13 4.5K
15:26 96.13 96.13 96.11 96.11 2.7K
15:27 96.12 96.13 96.07 96.07 5.2K
15:28 96.08 96.08 96.06 96.08 9.2K
15:29 96.06 96.08 96.06 96.06 5.7K
15:30 96.06 96.08 96.05 96.08 8.5K
15:31 96.09 96.09 96.01 96.01 6.0K
15:32 96.01 96.01 95.91 95.91 7.8K
15:33 95.91 95.98 95.91 95.98 11.8K
15:34 95.97 96.01 95.97 95.99 10.9K
15:35 95.99 96.00 95.97 96.00 10.1K
15:36 96.02 96.03 96.00 96.01 5.0K
15:37 95.98 95.98 95.92 95.92 5.6K
15:38 95.90 95.91 95.87 95.87 9.5K
15:39 95.89 95.89 95.84 95.87 9.3K
15:40 95.85 95.89 95.85 95.88 5.2K
15:41 95.91 95.92 95.91 95.91 6.4K
15:42 95.91 95.91 95.85 95.85 10.9K
15:43 95.83 95.83 95.81 95.82 9.9K
15:44 95.83 95.83 95.81 95.82 12.6K
15:45 95.80 95.80 95.79 95.79 8.3K
15:46 95.77 95.79 95.77 95.79 13.8K
15:47 95.79 95.79 95.74 95.77 7.6K
15:48 95.76 95.77 95.70 95.72 22.6K
15:49 95.70 95.74 95.70 95.72 9.9K
15:50 95.72 95.73 95.71 95.71 8.9K
15:51 95.79 95.85 95.77 95.85 34.1K
15:52 95.81 95.81 95.71 95.73 15.9K
15:53 95.68 95.70 95.68 95.70 21.5K
15:54 95.67 95.73 95.64 95.73 27.3K
15:55 95.75 95.84 95.71 95.84 58.9K
15:56 95.76 95.82 95.73 95.78 60.4K
15:57 95.76 95.80 95.75 95.78 42.9K
15:58 95.78 95.78 95.76 95.77 31.2K
15:59 95.77 95.77 95.75 95.75 35.4K
16:00 95.75 95.75 95.65 95.71 474.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available