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
09:31 101.13 101.20 98.64 101.20 53.9K
09:32 101.34 101.66 101.25 101.66 36.9K
09:33 101.63 101.63 101.27 101.27 19.3K
09:34 101.20 101.44 101.20 101.40 19.6K
09:35 101.36 101.42 101.25 101.25 19.4K
09:36 101.09 101.80 101.09 101.80 12.4K
09:37 101.66 101.66 101.43 101.43 10.3K
09:38 101.43 101.48 101.28 101.28 4.7K
09:39 101.26 101.30 101.25 101.27 7.8K
09:40 101.27 101.27 101.10 101.15 10.6K
09:41 101.02 101.06 100.94 101.06 28.7K
09:42 101.06 101.38 101.06 101.38 23.9K
09:43 101.38 101.47 101.38 101.42 20.2K
09:44 101.43 101.63 101.43 101.62 14.5K
09:45 101.64 101.70 101.56 101.70 15.7K
09:46 101.84 102.09 101.69 102.02 31.0K
09:47 102.02 102.07 101.98 101.99 14.4K
09:48 101.88 101.88 101.75 101.75 11.7K
09:49 101.72 101.91 101.68 101.91 27.2K
09:50 102.00 102.16 101.90 102.11 24.3K
09:51 102.23 102.23 101.90 102.07 12.0K
09:52 102.00 102.05 101.96 102.05 5.9K
09:53 102.06 102.44 102.06 102.44 13.8K
09:54 102.43 102.56 102.43 102.56 13.3K
09:55 102.61 102.62 102.56 102.56 21.4K
09:56 102.56 102.61 102.50 102.61 26.6K
09:57 102.67 102.67 102.55 102.57 13.5K
09:58 102.52 102.61 102.46 102.61 12.4K
09:59 102.45 102.53 102.45 102.49 9.7K
10:00 102.42 102.47 102.42 102.47 4.4K
10:01 102.55 102.74 102.55 102.74 11.3K
10:02 102.73 102.90 102.72 102.81 23.5K
10:03 102.79 103.03 102.79 103.00 15.0K
10:04 102.97 102.97 102.83 102.83 10.3K
10:05 102.86 102.90 102.86 102.89 8.0K
10:06 102.89 102.97 102.83 102.83 5.5K
10:07 102.90 102.90 102.72 102.72 12.9K
10:08 102.66 102.78 102.66 102.78 9.6K
10:09 102.85 102.89 102.84 102.89 9.8K
10:10 102.85 102.85 102.77 102.81 10.6K
10:11 102.82 102.82 102.79 102.79 3.2K
10:12 102.87 102.88 102.75 102.88 14.7K
10:13 102.94 102.94 102.82 102.82 6.9K
10:14 102.82 102.85 102.80 102.81 5.6K
10:15 102.77 102.90 102.72 102.90 7.3K
10:16 102.72 102.73 102.62 102.62 11.2K
10:17 102.60 102.79 102.60 102.79 11.9K
10:18 102.77 102.80 102.59 102.59 12.5K
10:19 102.50 102.50 102.41 102.46 7.5K
10:20 102.46 102.46 102.38 102.38 6.4K
10:21 102.42 102.42 102.39 102.39 21.8K
10:22 102.47 102.58 102.42 102.42 19.0K
10:23 102.39 102.42 102.32 102.42 15.9K
10:24 102.50 102.57 102.49 102.57 15.5K
10:25 102.59 102.61 102.47 102.48 7.5K
10:26 102.40 102.45 102.33 102.33 4.3K
10:27 102.30 102.30 102.14 102.15 5.8K
10:28 102.17 102.37 102.17 102.32 8.9K
10:29 102.14 102.18 102.09 102.09 10.2K
10:30 101.94 102.02 101.91 102.02 23.9K
10:31 101.89 101.89 101.83 101.83 9.9K
10:32 101.83 101.83 101.67 101.80 7.0K
10:33 101.82 101.88 101.78 101.88 4.4K
10:34 101.94 101.99 101.94 101.99 6.5K
10:35 101.91 101.91 101.88 101.88 4.4K
10:36 101.79 101.79 101.72 101.72 7.5K
10:37 101.70 101.77 101.70 101.76 7.5K
10:38 101.67 101.81 101.67 101.72 7.6K
10:39 101.70 101.72 101.68 101.72 3.5K
10:40 101.72 101.98 101.72 101.98 1.9K
10:41 101.97 102.03 101.95 102.03 5.6K
10:42 102.03 102.08 102.03 102.08 6.8K
10:43 102.08 102.23 102.08 102.23 3.2K
10:44 102.23 102.25 102.23 102.25 1.2K
10:45 102.32 102.32 102.24 102.26 4.1K
10:46 102.26 102.33 102.26 102.33 6.1K
10:47 102.31 102.41 102.31 102.41 3.0K
10:48 102.35 102.35 102.26 102.29 10.6K
10:49 102.25 102.33 102.23 102.24 5.7K
10:50 102.26 102.32 102.26 102.31 6.4K
10:51 102.31 102.31 102.28 102.28 4.1K
10:52 102.29 102.32 102.27 102.27 4.7K
10:53 102.27 102.32 102.27 102.32 1.6K
10:54 102.32 102.55 102.32 102.55 6.4K
10:55 102.55 102.55 102.44 102.49 7.2K
10:56 102.47 102.47 102.34 102.34 4.5K
10:57 102.34 102.34 102.25 102.25 9.6K
10:58 102.29 102.29 102.18 102.26 43.2K
10:59 102.24 102.27 102.20 102.20 93.0K
11:00 102.20 102.32 102.20 102.32 10.2K
11:01 102.23 102.23 101.85 101.88 46.0K
11:02 101.85 101.98 101.85 101.96 37.6K
11:03 101.96 101.98 101.89 101.97 30.1K
11:04 101.96 101.97 101.93 101.97 12.7K
11:05 101.96 101.99 101.83 101.85 17.1K
11:06 101.93 101.93 101.83 101.83 5.6K
11:07 101.58 101.58 101.51 101.53 23.5K
11:08 101.54 101.69 101.54 101.69 16.0K
11:09 101.66 101.73 101.65 101.73 5.7K
11:10 101.74 101.74 101.67 101.68 166.3K
11:11 101.67 101.77 101.66 101.77 17.4K
11:12 101.77 101.77 101.73 101.75 6.6K
11:13 101.81 101.86 101.81 101.86 4.6K
11:14 101.89 101.90 101.89 101.90 4.4K
11:15 101.92 101.95 101.88 101.89 25.2K
11:16 101.89 101.94 101.89 101.94 23.8K
11:17 101.90 101.92 101.86 101.87 19.3K
11:18 101.88 101.91 101.76 101.76 27.2K
11:19 101.74 101.84 101.74 101.83 7.4K
11:20 101.83 101.83 101.80 101.82 2.5K
11:21 101.82 101.86 101.81 101.86 17.7K
11:22 101.84 101.84 101.77 101.77 36.6K
11:23 101.77 101.77 101.72 101.72 3.7K
11:24 101.69 101.73 101.66 101.66 6.8K
11:25 101.66 101.66 101.63 101.63 4.6K
11:26 101.63 101.63 101.58 101.61 9.4K
11:27 101.59 101.59 101.55 101.57 2.8K
11:28 101.63 101.65 101.57 101.65 11.4K
11:29 101.68 101.70 101.65 101.65 62.6K
11:30 101.65 101.65 101.65 101.65 78.5K
11:31 101.67 101.67 101.61 101.62 65.1K
11:32 101.65 101.65 101.65 101.65 51.4K
11:33 101.74 101.75 101.69 101.71 84.1K
11:34 101.70 101.72 101.68 101.68 20.5K
11:35 101.69 101.69 101.63 101.63 36.7K
11:36 101.64 101.72 101.63 101.72 14.9K
11:37 101.81 101.85 101.72 101.72 30.2K
11:38 101.72 101.72 101.66 101.66 26.6K
11:39 101.66 101.80 101.65 101.77 5.9K
11:40 101.77 101.77 101.65 101.65 17.3K
11:41 101.65 101.67 101.63 101.64 7.1K
11:42 101.59 101.79 101.57 101.79 12.5K
11:43 101.76 101.78 101.74 101.74 4.3K
11:44 101.74 101.74 101.74 101.74 1.7K
11:45 101.76 101.76 101.67 101.67 7.9K
11:46 101.67 101.73 101.60 101.73 4.7K
11:47 101.73 101.74 101.64 101.64 6.4K
11:48 101.64 101.85 101.64 101.85 8.5K
11:49 101.80 101.81 101.77 101.78 9.8K
11:50 101.78 101.83 101.76 101.80 3.6K
11:51 101.80 101.80 101.70 101.72 11.9K
11:52 101.71 101.71 101.63 101.63 9.2K
11:53 101.60 101.72 101.60 101.63 9.4K
11:54 101.62 101.70 101.62 101.65 9.1K
11:55 101.65 101.65 101.60 101.60 41.8K
11:56 101.60 101.71 101.60 101.60 60.3K
11:57 101.56 101.62 101.51 101.51 4.2K
11:58 101.52 101.52 101.48 101.49 7.0K
11:59 101.37 101.38 101.37 101.38 21.2K
12:00 101.43 101.44 101.33 101.33 16.3K
12:01 101.30 101.30 101.24 101.24 6.9K
12:02 101.24 101.35 101.24 101.34 6.2K
12:03 101.34 101.37 101.34 101.37 3.0K
12:04 101.34 101.34 101.27 101.31 8.3K
12:05 101.31 101.38 101.30 101.30 7.0K
12:06 101.30 101.42 101.30 101.42 1.9K
12:07 101.42 101.44 101.33 101.39 43.1K
12:08 101.44 101.44 101.43 101.43 6.1K
12:09 101.43 101.43 101.42 101.42 3.5K
12:10 101.42 101.44 101.42 101.43 5.5K
12:11 101.43 101.44 101.43 101.43 9.8K
12:12 101.43 101.43 101.34 101.36 6.2K
12:13 101.41 101.41 101.38 101.40 2.3K
12:14 101.40 101.44 101.40 101.44 5.5K
12:15 101.44 101.44 101.37 101.37 6.1K
12:16 101.37 101.48 101.37 101.48 21.6K
12:17 101.48 101.48 101.46 101.46 8.0K
12:18 101.44 101.47 101.44 101.47 3.6K
12:19 101.47 101.54 101.47 101.53 25.0K
12:20 101.53 101.55 101.53 101.55 9.1K
12:21 101.54 101.55 101.54 101.55 8.5K
12:22 101.55 101.56 101.54 101.56 11.4K
12:23 101.56 101.58 101.55 101.58 14.3K
12:24 101.58 101.58 101.54 101.57 7.4K
12:25 101.61 101.61 101.61 101.61 31.1K
12:26 101.61 101.65 101.60 101.60 35.2K
12:27 101.59 101.65 101.58 101.65 17.8K
12:28 101.61 101.63 101.58 101.58 7.2K
12:29 101.47 101.52 101.46 101.52 4.5K
12:30 101.48 101.48 101.38 101.40 12.2K
12:31 101.40 101.49 101.40 101.43 4.2K
12:32 101.43 101.43 101.43 101.43 0.9K
12:33 101.47 101.48 101.42 101.45 5.2K
12:34 101.49 101.49 101.49 101.49 2.4K
12:35 101.49 101.52 101.49 101.50 4.1K
12:36 101.50 101.52 101.50 101.52 7.5K
12:37 101.51 101.54 101.51 101.54 8.3K
12:38 101.60 101.60 101.58 101.58 26.0K
12:39 101.58 101.58 101.56 101.56 1.3K
12:40 101.57 101.58 101.56 101.56 3.3K
12:41 101.56 101.58 101.56 101.58 4.2K
12:42 101.58 101.59 101.58 101.59 0.8K
12:43 101.76 101.76 101.66 101.66 9.3K
12:44 101.66 101.66 101.63 101.63 4.5K
12:45 101.63 101.67 101.60 101.65 10.6K
12:46 101.66 101.66 101.60 101.66 3.1K
12:47 101.66 101.69 101.66 101.69 5.6K
12:48 101.69 101.70 101.69 101.69 6.7K
12:49 101.70 101.71 101.70 101.71 8.9K
12:50 101.71 101.71 101.69 101.71 15.3K
12:51 101.71 101.71 101.69 101.70 5.7K
12:52 101.71 101.71 101.71 101.71 19.9K
12:53 101.79 101.89 101.79 101.89 31.4K
12:54 101.83 101.85 101.83 101.84 11.6K
12:55 101.83 101.85 101.83 101.85 15.4K
12:56 101.85 101.85 101.82 101.82 15.1K
12:57 101.82 101.85 101.82 101.85 9.9K
12:58 101.85 101.91 101.85 101.91 44.2K
12:59 101.89 101.89 101.85 101.85 9.0K
13:00 101.92 102.00 101.92 101.99 45.8K
13:01 101.99 102.01 101.97 102.01 5.1K
13:02 101.94 101.94 101.92 101.93 6.0K
13:03 101.87 101.91 101.87 101.91 7.0K
13:04 101.94 101.94 101.94 101.94 2.0K
13:05 101.98 101.99 101.98 101.99 4.0K
13:06 101.99 101.99 101.92 101.94 4.7K
13:07 101.94 101.98 101.92 101.98 2.7K
13:08 102.00 102.03 101.98 102.03 18.6K
13:09 102.18 102.26 102.18 102.26 34.2K
13:10 102.27 102.34 102.25 102.27 9.5K
13:11 102.31 102.31 102.23 102.26 17.6K
13:12 102.27 102.29 102.27 102.29 2.9K
13:13 102.29 102.29 102.27 102.29 149.1K
13:14 102.32 102.44 102.29 102.44 147.3K
13:15 102.47 102.53 102.44 102.52 7.9K
13:16 102.51 102.55 102.50 102.55 5.2K
13:17 102.37 102.40 102.36 102.40 13.1K
13:18 102.42 102.50 102.42 102.50 3.9K
13:19 102.49 102.54 102.49 102.50 7.3K
13:20 102.50 102.65 102.50 102.63 3.5K
13:21 102.63 102.63 102.58 102.62 5.0K
13:22 102.62 102.66 102.54 102.57 11.7K
13:23 102.57 102.58 102.50 102.52 7.4K
13:24 102.56 102.58 102.55 102.55 4.1K
13:25 102.55 102.61 102.55 102.57 7.9K
13:26 102.59 102.63 102.59 102.60 3.0K
13:27 102.60 102.60 102.43 102.46 14.3K
13:28 102.46 102.50 102.43 102.43 6.3K
13:29 102.43 102.46 102.43 102.46 0.8K
13:30 102.46 102.56 102.46 102.56 20.8K
13:31 102.59 102.62 102.59 102.62 4.6K
13:32 102.62 102.67 102.62 102.67 5.4K
13:33 102.67 102.70 102.60 102.61 6.9K
13:34 102.55 102.56 102.48 102.54 12.0K
13:35 102.54 102.54 102.50 102.50 5.4K
13:36 102.50 102.50 102.38 102.38 5.0K
13:37 102.42 102.44 102.40 102.41 4.2K
13:38 102.39 102.39 102.34 102.34 4.3K
13:39 102.34 102.37 102.29 102.29 5.6K
13:40 102.34 102.36 102.34 102.36 2.3K
13:41 102.33 102.35 102.33 102.35 3.1K
13:42 102.25 102.30 102.19 102.19 9.1K
13:43 102.19 102.25 102.15 102.15 81.6K
13:44 102.07 102.16 102.07 102.15 3.8K
13:45 102.15 102.22 102.15 102.22 3.7K
13:46 102.22 102.28 102.22 102.26 4.0K
13:47 102.26 102.26 102.23 102.25 3.1K
13:48 102.25 102.26 102.21 102.21 5.5K
13:49 102.19 102.37 102.19 102.37 19.1K
13:50 102.37 102.41 102.34 102.38 5.2K
13:51 102.30 102.38 102.30 102.38 7.9K
13:52 102.38 102.57 102.38 102.52 2.0K
13:53 102.56 102.56 102.50 102.51 6.2K
13:54 102.51 102.55 102.50 102.51 4.3K
13:55 102.49 102.56 102.49 102.56 2.7K
13:56 102.56 102.64 102.48 102.48 12.6K
13:57 102.48 102.49 102.45 102.49 6.4K
13:58 102.49 102.53 102.49 102.53 3.0K
13:59 102.50 102.50 102.41 102.41 6.4K
14:00 102.39 102.41 102.39 102.39 4.4K
14:01 102.35 102.41 102.35 102.41 3.0K
14:02 102.41 102.50 102.41 102.50 2.0K
14:03 102.46 102.46 102.40 102.40 3.6K
14:04 102.38 102.46 102.38 102.45 1.5K
14:05 102.45 102.45 102.45 102.45 2.7K
14:06 102.45 102.55 102.45 102.55 1.7K
14:07 102.55 102.55 102.46 102.46 4.5K
14:08 102.46 102.46 102.43 102.43 2.9K
14:09 102.43 102.46 102.43 102.46 1.9K
14:10 102.46 102.46 102.36 102.36 2.2K
14:11 102.42 102.42 102.42 102.42 1.0K
14:12 102.42 102.42 102.36 102.36 1.4K
14:13 102.32 102.38 102.32 102.38 13.8K
14:14 102.38 102.42 102.38 102.38 3.2K
14:15 102.38 102.38 102.34 102.38 4.7K
14:16 102.38 102.45 102.38 102.45 2.7K
14:17 102.48 102.48 102.47 102.48 1.9K
14:18 102.48 102.48 102.42 102.47 4.5K
14:19 102.47 102.49 102.44 102.49 2.1K
14:20 102.49 102.54 102.49 102.54 2.0K
14:21 102.50 102.52 102.50 102.52 2.5K
14:22 102.47 102.47 102.40 102.40 12.9K
14:23 102.43 102.54 102.43 102.54 7.0K
14:24 102.54 102.60 102.45 102.45 12.2K
14:25 102.45 102.51 102.43 102.51 5.0K
14:26 102.49 102.53 102.49 102.50 1.9K
14:27 102.50 102.52 102.46 102.46 7.7K
14:28 102.42 102.43 102.38 102.43 11.5K
14:29 102.41 102.43 102.41 102.43 1.9K
14:30 102.43 102.46 102.43 102.46 3.4K
14:31 102.44 102.60 102.44 102.60 15.2K
14:32 102.58 102.67 102.58 102.67 12.9K
14:33 102.67 102.71 102.67 102.71 7.0K
14:34 102.71 102.71 102.68 102.68 2.1K
14:35 102.71 102.71 102.59 102.60 17.7K
14:36 102.60 102.61 102.56 102.56 4.0K
14:37 102.55 102.56 102.55 102.56 7.6K
14:38 102.62 102.62 102.60 102.60 19.0K
14:39 102.58 102.58 102.55 102.56 20.1K
14:40 102.56 102.60 102.56 102.58 9.2K
14:41 102.58 102.60 102.53 102.53 9.3K
14:42 102.52 102.61 102.52 102.58 10.3K
14:43 102.54 102.56 102.53 102.53 21.2K
14:44 102.52 102.53 102.49 102.53 7.7K
14:45 102.53 102.53 102.47 102.48 4.4K
14:46 102.48 102.48 102.43 102.46 2.4K
14:47 102.47 102.48 102.47 102.48 1.4K
14:48 102.48 102.48 102.42 102.42 10.7K
14:49 102.47 102.47 102.41 102.41 4.7K
14:50 102.42 102.42 102.40 102.40 2.6K
14:51 102.41 102.43 102.39 102.43 7.6K
14:52 102.45 102.46 102.41 102.41 3.9K
14:53 102.41 102.42 102.40 102.41 64.0K
14:54 102.41 102.44 102.40 102.40 47.4K
14:55 102.40 102.46 102.40 102.46 3.4K
14:56 102.45 102.48 102.45 102.46 4.4K
14:57 102.46 102.53 102.46 102.53 3.8K
14:58 102.53 102.53 102.49 102.53 14.5K
14:59 102.53 102.57 102.53 102.57 53.3K
15:00 102.47 102.47 102.46 102.46 10.1K
15:01 102.46 102.46 102.39 102.39 3.8K
15:02 102.41 102.45 102.41 102.43 4.3K
15:03 102.45 102.46 102.45 102.46 3.4K
15:04 102.51 102.56 102.50 102.50 13.2K
15:05 102.50 102.52 102.50 102.52 2.3K
15:06 102.52 102.53 102.46 102.50 4.8K
15:07 102.53 102.58 102.53 102.57 18.4K
15:08 102.59 102.60 102.58 102.60 22.9K
15:09 102.60 102.60 102.60 102.60 13.2K
15:10 102.60 102.62 102.57 102.58 10.4K
15:11 102.58 102.58 102.49 102.49 6.6K
15:12 102.49 102.49 102.45 102.47 2.4K
15:13 102.47 102.47 102.39 102.39 3.7K
15:14 102.39 102.39 102.33 102.36 7.2K
15:15 102.34 102.36 102.31 102.32 3.8K
15:16 102.30 102.30 102.27 102.28 5.3K
15:17 102.28 102.36 102.28 102.33 2.3K
15:18 102.31 102.33 102.26 102.26 9.8K
15:19 102.28 102.28 102.18 102.20 30.3K
15:20 102.19 102.21 102.18 102.20 5.6K
15:21 102.20 102.20 102.14 102.14 5.7K
15:22 102.14 102.14 102.12 102.14 2.1K
15:23 102.12 102.20 102.12 102.20 7.7K
15:24 102.16 102.17 102.12 102.13 5.9K
15:25 102.13 102.13 102.05 102.05 6.7K
15:26 102.05 102.05 101.87 102.02 17.1K
15:27 102.02 102.03 102.01 102.01 2.7K
15:28 101.96 101.99 101.93 101.99 10.0K
15:29 102.04 102.04 102.00 102.00 3.7K
15:30 102.00 102.03 102.00 102.01 1.9K
15:31 102.00 102.04 101.96 102.04 10.7K
15:32 102.04 102.05 101.96 101.98 11.8K
15:33 101.98 102.00 101.98 102.00 3.2K
15:34 102.01 102.04 101.96 101.96 10.6K
15:35 101.93 101.95 101.93 101.95 4.0K
15:36 101.95 101.99 101.94 101.94 3.8K
15:37 101.90 101.99 101.90 101.99 6.4K
15:38 101.90 101.92 101.86 101.86 10.6K
15:39 101.86 101.90 101.81 101.81 47.4K
15:40 101.81 101.85 101.78 101.80 9.6K
15:41 101.80 101.80 101.71 101.71 9.7K
15:42 101.73 101.79 101.73 101.75 12.5K
15:43 101.75 101.83 101.75 101.83 2.7K
15:44 101.76 101.83 101.75 101.83 10.3K
15:45 101.91 102.01 101.88 101.88 22.3K
15:46 101.89 101.89 101.84 101.86 9.6K
15:47 101.88 101.88 101.78 101.83 13.1K
15:48 101.83 101.88 101.83 101.88 8.0K
15:49 101.88 101.94 101.81 101.81 23.8K
15:50 101.88 101.97 101.87 101.94 10.2K
15:51 101.93 101.96 101.89 101.95 21.7K
15:52 101.93 101.95 101.91 101.95 11.6K
15:53 101.93 102.03 101.93 102.03 61.5K
15:54 102.08 102.09 102.05 102.07 28.2K
15:55 102.07 102.10 102.05 102.08 16.0K
15:56 101.87 101.95 101.86 101.88 32.8K
15:57 101.92 101.97 101.92 101.92 33.3K
15:58 101.93 101.94 101.88 101.94 41.1K
15:59 101.94 101.96 101.90 101.90 31.9K
16:00 101.88 102.00 101.86 101.95 529.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available