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
09:31 101.90 102.19 101.43 101.77 38.9K
09:32 101.77 101.77 101.77 101.77 0.8K
09:33 101.98 102.06 101.97 102.06 11.5K
09:34 102.09 102.41 102.06 102.41 15.1K
09:35 102.41 102.48 102.30 102.42 2.2K
09:36 102.31 102.31 102.13 102.13 1.0K
09:37 102.32 102.51 102.24 102.47 9.4K
09:38 102.42 102.52 102.41 102.52 4.8K
09:39 102.41 102.57 102.28 102.54 9.0K
09:40 102.54 102.75 102.54 102.74 4.1K
09:41 102.81 102.87 102.80 102.87 2.2K
09:42 102.99 102.99 102.79 102.83 13.1K
09:43 102.83 102.86 102.82 102.85 1.9K
09:44 102.85 102.97 102.76 102.97 5.8K
09:45 102.97 102.97 102.93 102.93 3.1K
09:46 102.91 102.92 102.79 102.79 12.0K
09:47 102.79 102.79 102.70 102.70 2.5K
09:48 102.79 102.90 102.73 102.73 5.6K
09:49 102.73 102.91 102.73 102.91 4.4K
09:50 102.91 102.93 102.89 102.93 4.6K
09:51 102.93 103.05 102.93 103.05 2.6K
09:52 103.05 103.10 102.99 103.00 4.0K
09:53 103.00 103.07 102.90 102.90 1.4K
09:54 103.07 103.07 102.95 102.95 2.9K
09:55 102.96 102.96 102.93 102.93 5.2K
09:56 102.93 102.93 102.85 102.92 2.7K
09:57 102.94 102.94 102.88 102.88 4.3K
09:58 102.95 102.95 102.76 102.76 5.6K
09:59 102.76 103.13 102.76 103.13 7.5K
10:00 103.13 103.14 103.09 103.09 4.1K
10:01 103.09 103.17 103.09 103.14 5.4K
10:02 103.20 103.29 103.07 103.07 21.4K
10:03 103.01 103.01 102.98 102.98 10.8K
10:04 102.98 103.04 102.90 103.04 4.6K
10:05 103.04 103.04 103.00 103.00 1.4K
10:06 103.00 103.00 102.97 102.97 1.9K
10:07 102.97 103.02 102.97 103.00 1.2K
10:08 102.90 103.10 102.90 103.10 13.6K
10:09 103.27 103.40 103.27 103.39 11.5K
10:10 103.17 103.28 103.16 103.28 11.9K
10:11 103.19 103.36 103.15 103.36 7.2K
10:12 103.37 103.37 103.20 103.20 7.2K
10:13 103.17 103.24 103.17 103.24 2.2K
10:14 103.31 103.44 103.31 103.40 8.2K
10:15 103.38 103.45 103.38 103.43 2.3K
10:16 103.38 103.43 103.38 103.38 22.6K
10:17 103.36 103.36 103.34 103.34 5.3K
10:18 103.28 103.54 103.25 103.54 8.8K
10:19 103.54 103.98 103.54 103.94 180.8K
10:20 103.95 103.95 103.55 103.91 35.8K
10:21 103.83 103.83 103.71 103.73 10.2K
10:22 103.67 103.68 103.53 103.54 17.3K
10:23 103.57 103.57 103.47 103.47 10.7K
10:24 103.43 103.46 103.39 103.39 25.9K
10:25 103.36 103.36 103.20 103.28 19.2K
10:26 103.23 103.36 103.22 103.36 18.5K
10:27 103.36 103.47 103.36 103.47 17.7K
10:28 103.48 103.52 103.42 103.42 8.6K
10:29 103.41 103.42 103.16 103.26 10.4K
10:30 103.23 103.32 103.23 103.31 27.7K
10:31 103.29 103.29 103.11 103.16 10.3K
10:32 103.21 103.28 103.21 103.21 5.9K
10:33 103.29 103.38 103.21 103.26 14.2K
10:34 103.32 103.40 103.27 103.27 10.5K
10:35 103.27 103.31 103.27 103.31 6.8K
10:36 103.28 103.30 103.25 103.25 9.1K
10:37 103.19 103.32 103.19 103.32 13.4K
10:38 103.35 103.36 103.35 103.36 4.8K
10:39 103.36 103.40 103.32 103.40 16.1K
10:40 103.35 103.35 103.27 103.31 30.7K
10:41 103.26 103.31 103.26 103.31 6.5K
10:42 103.17 103.17 103.13 103.13 8.6K
10:43 103.13 103.13 103.00 103.02 8.0K
10:44 103.02 103.02 102.91 103.02 13.1K
10:45 103.00 103.02 102.95 102.95 3.3K
10:46 102.90 102.90 102.81 102.84 3.0K
10:47 102.91 102.91 102.89 102.89 8.4K
10:48 102.86 102.86 102.75 102.75 2.9K
10:49 102.69 102.76 102.59 102.59 10.1K
10:50 102.50 102.60 102.50 102.60 10.1K
10:51 102.56 102.74 102.56 102.74 7.4K
10:52 102.76 102.78 102.75 102.76 3.4K
10:53 102.74 102.79 102.69 102.69 13.2K
10:54 102.65 102.73 102.65 102.66 11.8K
10:55 102.68 102.69 102.56 102.56 6.6K
10:56 102.55 102.69 102.55 102.69 18.7K
10:57 102.75 102.87 102.74 102.74 12.7K
10:58 102.78 102.81 102.77 102.81 5.7K
10:59 102.83 102.91 102.83 102.88 7.3K
11:00 102.88 102.94 102.88 102.92 6.1K
11:01 102.86 102.91 102.84 102.84 4.7K
11:02 102.94 102.96 102.92 102.93 8.9K
11:03 102.98 102.98 102.98 102.98 3.6K
11:04 102.98 103.06 102.98 103.06 4.4K
11:05 103.02 103.06 103.02 103.06 11.7K
11:06 103.09 103.09 102.98 103.06 10.0K
11:07 103.12 103.12 103.01 103.05 5.4K
11:08 103.00 103.05 103.00 103.01 2.7K
11:09 103.15 103.16 103.12 103.12 5.5K
11:10 103.08 103.28 103.08 103.28 6.4K
11:11 103.30 103.34 103.30 103.34 2.7K
11:12 103.33 103.42 103.33 103.42 1.5K
11:13 103.42 103.48 103.40 103.48 5.1K
11:14 103.53 103.56 103.42 103.42 10.3K
11:15 103.42 103.43 103.40 103.43 10.3K
11:16 103.38 103.46 103.38 103.46 2.6K
11:17 103.45 103.49 103.45 103.49 4.4K
11:18 103.46 103.52 103.40 103.41 9.7K
11:19 103.42 103.48 103.42 103.48 3.0K
11:20 103.48 103.52 103.47 103.49 4.7K
11:21 103.49 103.49 103.48 103.48 5.4K
11:22 103.50 103.55 103.47 103.47 6.0K
11:23 103.47 103.53 103.43 103.43 3.8K
11:24 103.40 103.50 103.39 103.50 3.5K
11:25 103.48 103.49 103.41 103.45 9.9K
11:26 103.45 103.58 103.45 103.58 5.4K
11:27 103.64 103.64 103.62 103.62 1.6K
11:28 103.65 103.68 103.65 103.68 2.3K
11:29 103.68 103.68 103.56 103.56 23.6K
11:30 103.61 103.61 103.46 103.46 14.7K
11:31 103.42 103.52 103.42 103.44 6.1K
11:32 103.44 103.62 103.44 103.61 15.2K
11:33 103.77 103.77 103.71 103.73 17.2K
11:34 103.71 103.71 103.66 103.66 5.8K
11:35 103.64 103.74 103.64 103.69 38.8K
11:36 103.76 103.84 103.76 103.84 8.9K
11:37 103.84 103.97 103.84 103.97 7.9K
11:38 103.97 104.00 103.96 103.97 8.0K
11:39 104.02 104.04 104.02 104.04 2.2K
11:40 104.04 104.13 104.04 104.12 8.4K
11:41 104.12 104.12 104.00 104.04 6.8K
11:42 103.95 103.95 103.92 103.92 6.8K
11:43 103.95 103.98 103.92 103.98 6.9K
11:44 103.98 104.05 103.98 104.05 5.3K
11:45 104.09 104.09 104.00 104.00 4.2K
11:46 104.00 104.07 104.00 104.07 5.9K
11:47 104.03 104.14 104.03 104.14 4.9K
11:48 104.14 104.14 104.09 104.09 3.1K
11:49 104.09 104.09 104.06 104.06 2.0K
11:50 104.06 104.07 104.02 104.05 7.0K
11:51 104.05 104.05 103.95 103.95 28.3K
11:52 103.93 104.17 103.91 104.17 9.3K
11:53 104.17 104.17 104.16 104.17 29.2K
11:54 104.17 104.24 104.06 104.07 41.8K
11:55 104.05 104.06 103.99 104.06 15.0K
11:56 104.07 104.10 104.03 104.10 14.7K
11:57 104.10 104.11 104.06 104.10 9.8K
11:58 104.06 104.06 104.04 104.04 3.2K
11:59 104.03 104.03 103.97 103.97 2.9K
12:00 103.89 103.89 103.82 103.85 4.7K
12:01 103.85 103.85 103.75 103.75 3.1K
12:02 103.75 103.87 103.75 103.87 7.8K
12:03 103.87 103.90 103.83 103.90 7.6K
12:04 103.91 103.91 103.83 103.88 2.6K
12:05 103.88 103.88 103.80 103.87 3.9K
12:06 103.82 103.92 103.82 103.92 3.5K
12:07 103.92 103.92 103.92 103.92 3.0K
12:08 103.92 104.00 103.92 103.97 2.6K
12:09 104.00 104.14 104.00 104.09 16.9K
12:10 104.06 104.12 104.06 104.10 8.1K
12:11 104.10 104.10 104.10 104.10 1.5K
12:12 104.12 104.29 104.12 104.29 9.6K
12:13 104.34 104.38 104.30 104.30 6.3K
12:14 104.34 104.36 104.34 104.36 1.9K
12:15 104.36 104.50 104.36 104.50 2.8K
12:16 104.46 104.47 104.31 104.31 17.8K
12:17 104.36 104.36 104.24 104.30 15.3K
12:18 104.30 104.30 104.23 104.23 3.0K
12:19 104.23 104.32 104.23 104.32 13.0K
12:20 104.34 104.34 104.28 104.28 7.4K
12:21 104.24 104.26 104.24 104.26 2.6K
12:22 104.35 104.35 104.27 104.27 2.8K
12:23 104.32 104.39 104.32 104.36 2.9K
12:24 104.34 104.34 104.34 104.34 1.1K
12:25 104.34 104.34 104.32 104.32 2.0K
12:26 104.36 104.38 104.30 104.30 60.0K
12:27 104.31 104.32 104.29 104.32 14.4K
12:28 104.32 104.32 104.29 104.29 1.5K
12:29 104.33 104.35 104.31 104.31 7.2K
12:30 104.35 104.35 104.29 104.35 4.0K
12:31 104.34 104.34 104.29 104.29 3.4K
12:32 104.29 104.37 104.29 104.34 3.0K
12:33 104.34 104.34 104.33 104.33 3.5K
12:34 104.33 104.35 104.32 104.35 2.0K
12:35 104.28 104.28 104.23 104.26 7.8K
12:36 104.28 104.34 104.28 104.34 3.2K
12:37 104.34 104.34 104.31 104.31 2.5K
12:38 104.29 104.37 104.29 104.33 5.3K
12:39 104.34 104.37 104.30 104.34 6.3K
12:40 104.34 104.34 104.32 104.33 4.3K
12:41 104.33 104.35 104.33 104.33 1.3K
12:42 104.33 104.33 104.30 104.30 1.6K
12:43 104.31 104.37 104.31 104.37 8.4K
12:44 104.37 104.37 104.37 104.37 2.1K
12:45 104.40 104.40 104.36 104.36 1.9K
12:46 104.38 104.40 104.36 104.40 7.6K
12:47 104.37 104.51 104.37 104.51 31.5K
12:48 104.48 104.58 104.48 104.57 9.1K
12:49 104.56 104.72 104.56 104.65 6.5K
12:50 104.57 104.64 104.57 104.64 4.1K
12:51 104.65 104.73 104.65 104.69 5.6K
12:52 104.73 104.73 104.61 104.71 3.8K
12:53 104.73 104.73 104.73 104.73 2.5K
12:54 104.73 104.78 104.73 104.78 3.2K
12:55 104.75 104.76 104.70 104.74 4.3K
12:56 104.74 104.75 104.72 104.75 2.7K
12:57 104.75 104.77 104.70 104.70 6.4K
12:58 104.71 104.71 104.68 104.69 5.2K
12:59 104.69 104.69 104.63 104.63 6.5K
13:00 104.63 104.63 104.52 104.52 6.1K
13:01 104.54 104.57 104.50 104.51 5.2K
13:02 104.54 104.57 104.49 104.49 5.8K
13:03 104.48 104.61 104.48 104.61 3.8K
13:04 104.61 104.65 104.58 104.65 3.0K
13:05 104.65 104.76 104.65 104.76 4.0K
13:06 104.83 104.93 104.83 104.90 5.5K
13:07 104.90 105.00 104.90 105.00 32.6K
13:08 104.97 104.98 104.90 104.96 7.1K
13:09 104.90 104.95 104.90 104.90 8.8K
13:10 104.90 104.95 104.88 104.95 4.5K
13:11 104.93 104.93 104.89 104.89 5.2K
13:12 104.89 104.89 104.84 104.88 0.9K
13:13 104.88 104.96 104.85 104.96 6.6K
13:14 104.91 105.02 104.91 104.98 2.4K
13:15 104.98 104.98 104.87 104.92 5.9K
13:16 104.91 104.91 104.83 104.91 4.1K
13:17 104.91 104.97 104.91 104.97 5.2K
13:18 105.02 105.04 105.00 105.04 3.5K
13:19 105.04 105.04 105.04 105.04 3.1K
13:20 105.08 105.08 105.03 105.03 6.2K
13:21 105.03 105.03 104.91 104.91 11.1K
13:22 104.91 104.98 104.87 104.91 4.8K
13:23 104.92 104.95 104.91 104.92 1.5K
13:24 104.98 104.99 104.94 104.94 6.8K
13:25 104.87 104.88 104.84 104.84 8.8K
13:26 104.83 104.85 104.83 104.84 4.2K
13:27 104.81 104.83 104.80 104.80 2.1K
13:28 104.80 104.88 104.80 104.83 3.5K
13:29 104.83 104.97 104.83 104.97 3.1K
13:30 104.97 104.97 104.91 104.94 2.0K
13:31 104.90 104.90 104.86 104.89 3.4K
13:32 104.89 104.94 104.88 104.94 3.2K
13:33 104.94 104.95 104.89 104.89 1.6K
13:34 104.88 104.96 104.88 104.96 3.0K
13:35 104.98 104.99 104.85 104.85 4.8K
13:36 104.85 104.85 104.82 104.82 1.9K
13:37 104.86 104.87 104.86 104.87 1.6K
13:38 104.88 104.88 104.76 104.76 3.5K
13:39 104.79 104.83 104.76 104.76 5.2K
13:40 104.80 104.80 104.76 104.78 1.9K
13:41 104.78 104.78 104.77 104.77 1.5K
13:42 104.79 104.79 104.78 104.78 4.1K
13:43 104.76 104.77 104.71 104.71 6.4K
13:44 104.71 104.77 104.68 104.72 4.0K
13:45 104.76 104.76 104.73 104.76 2.7K
13:46 104.76 104.79 104.76 104.76 1.7K
13:47 104.76 104.78 104.76 104.77 3.1K
13:48 104.77 104.77 104.74 104.74 2.4K
13:49 104.74 104.80 104.74 104.80 1.6K
13:50 104.80 104.80 104.78 104.80 3.1K
13:51 104.80 104.83 104.80 104.80 2.6K
13:52 104.79 104.79 104.72 104.72 4.8K
13:53 104.70 104.70 104.60 104.60 3.9K
13:54 104.57 104.57 104.46 104.47 3.8K
13:55 104.45 104.48 104.45 104.48 8.4K
13:56 104.48 104.51 104.45 104.47 3.2K
13:57 104.47 104.47 104.41 104.41 2.8K
13:58 104.44 104.45 104.41 104.45 3.8K
13:59 104.41 104.42 104.40 104.42 7.4K
14:00 104.41 104.48 104.41 104.47 4.2K
14:01 104.47 104.52 104.44 104.44 4.5K
14:02 104.44 104.44 104.36 104.36 2.0K
14:03 104.37 104.48 104.37 104.47 8.6K
14:04 104.49 104.49 104.46 104.46 1.6K
14:05 104.46 104.48 104.46 104.46 3.8K
14:06 104.46 104.48 104.43 104.43 1.3K
14:07 104.43 104.51 104.43 104.48 4.8K
14:08 104.48 104.48 104.41 104.41 2.5K
14:09 104.40 104.42 104.36 104.41 2.0K
14:10 104.41 104.41 104.35 104.35 3.4K
14:11 104.33 104.39 104.33 104.39 5.5K
14:12 104.39 104.44 104.39 104.44 2.5K
14:13 104.44 104.47 104.43 104.44 4.4K
14:14 104.45 104.50 104.45 104.50 4.9K
14:15 104.53 104.55 104.51 104.55 6.9K
14:16 104.57 104.57 104.53 104.56 6.8K
14:17 104.61 104.61 104.55 104.55 6.8K
14:18 104.58 104.58 104.54 104.54 3.9K
14:19 104.54 104.59 104.54 104.58 7.8K
14:20 104.59 104.60 104.58 104.59 5.9K
14:21 104.59 104.64 104.59 104.64 8.7K
14:22 104.64 104.65 104.62 104.62 3.3K
14:23 104.61 104.66 104.61 104.66 11.1K
14:24 104.73 104.80 104.73 104.80 6.6K
14:25 104.79 104.79 104.69 104.70 5.4K
14:26 104.70 104.70 104.70 104.70 5.0K
14:27 104.70 104.72 104.70 104.72 5.2K
14:28 104.72 104.73 104.72 104.73 5.4K
14:29 104.71 104.76 104.71 104.73 10.2K
14:30 104.71 104.76 104.71 104.76 9.6K
14:31 104.76 104.76 104.72 104.72 12.8K
14:32 104.73 104.75 104.72 104.75 12.4K
14:33 104.80 104.82 104.80 104.82 7.5K
14:34 104.73 104.76 104.73 104.74 13.7K
14:35 104.74 104.78 104.72 104.76 11.1K
14:36 104.70 104.77 104.70 104.77 8.9K
14:37 104.77 104.80 104.71 104.77 6.2K
14:38 104.77 104.77 104.75 104.76 5.2K
14:39 104.76 104.76 104.69 104.76 12.1K
14:40 104.76 104.84 104.76 104.84 4.9K
14:41 104.86 104.86 104.75 104.77 8.9K
14:42 104.77 104.83 104.77 104.83 6.7K
14:43 104.82 104.86 104.82 104.85 7.3K
14:44 104.85 104.85 104.82 104.83 51.4K
14:45 104.84 104.97 104.84 104.96 54.2K
14:46 104.99 105.00 104.84 104.84 10.3K
14:47 104.84 104.87 104.78 104.78 105.8K
14:48 104.75 104.82 104.75 104.81 9.5K
14:49 104.81 104.84 104.81 104.81 5.7K
14:50 104.81 104.83 104.81 104.82 5.9K
14:51 104.80 104.82 104.75 104.82 9.1K
14:52 104.88 104.88 104.83 104.83 2.5K
14:53 104.84 104.84 104.78 104.80 5.8K
14:54 104.80 104.86 104.77 104.86 9.1K
14:55 104.86 104.89 104.86 104.88 3.7K
14:56 104.88 104.92 104.86 104.90 10.5K
14:57 104.90 104.91 104.87 104.89 4.3K
14:58 104.93 104.99 104.93 104.99 11.9K
14:59 104.99 104.99 104.97 104.97 5.6K
15:00 104.97 105.04 104.97 105.03 9.5K
15:01 105.05 105.05 104.94 104.94 10.1K
15:02 104.95 105.03 104.95 105.00 7.8K
15:03 105.02 105.04 105.02 105.04 8.7K
15:04 105.05 105.05 104.98 105.01 5.2K
15:05 105.01 105.01 104.98 105.00 6.5K
15:06 104.97 104.99 104.94 104.97 6.4K
15:07 104.97 104.97 104.94 104.97 2.0K
15:08 104.97 104.99 104.93 104.99 8.3K
15:09 105.01 105.04 105.00 105.04 7.0K
15:10 105.02 105.02 104.98 105.02 7.0K
15:11 105.03 105.08 105.03 105.08 4.1K
15:12 105.11 105.17 105.11 105.15 8.3K
15:13 105.13 105.13 105.12 105.12 2.9K
15:14 105.13 105.13 105.09 105.13 9.0K
15:15 105.13 105.13 105.11 105.13 3.2K
15:16 105.14 105.14 105.11 105.12 3.3K
15:17 105.12 105.19 105.12 105.19 12.8K
15:18 105.19 105.19 105.15 105.15 6.5K
15:19 105.18 105.20 105.17 105.19 10.7K
15:20 105.44 105.58 105.39 105.39 102.8K
15:21 105.44 105.48 105.38 105.48 56.4K
15:22 105.39 105.42 105.30 105.31 25.1K
15:23 105.33 105.33 105.23 105.29 9.6K
15:24 105.29 105.37 105.29 105.34 8.3K
15:25 105.27 105.27 105.18 105.19 10.9K
15:26 105.19 105.23 105.19 105.22 7.2K
15:27 105.22 105.22 105.07 105.07 4.3K
15:28 105.08 105.09 105.08 105.08 9.3K
15:29 105.14 105.14 105.11 105.12 11.2K
15:30 105.14 105.16 105.09 105.09 5.4K
15:31 105.15 105.15 105.01 105.01 5.2K
15:32 104.99 105.02 104.99 105.02 9.2K
15:33 105.08 105.11 105.04 105.04 12.5K
15:34 105.04 105.15 105.03 105.15 16.2K
15:35 105.11 105.13 105.09 105.09 16.9K
15:36 105.04 105.05 105.04 105.05 4.5K
15:37 105.11 105.11 104.92 105.02 22.4K
15:38 105.03 105.12 105.03 105.12 12.1K
15:39 105.10 105.24 105.10 105.24 12.4K
15:40 105.23 105.23 105.13 105.19 25.9K
15:41 105.16 105.16 105.10 105.13 20.4K
15:42 105.14 105.14 105.13 105.14 12.1K
15:43 105.12 105.24 105.12 105.24 13.3K
15:44 105.31 105.35 105.31 105.31 9.5K
15:45 105.31 105.31 105.23 105.25 11.5K
15:46 105.24 105.30 105.23 105.30 24.5K
15:47 105.28 105.36 105.22 105.22 31.9K
15:48 105.25 105.43 105.19 105.43 28.6K
15:49 105.42 105.44 105.38 105.44 11.4K
15:50 105.38 105.47 105.38 105.42 14.5K
15:51 105.38 105.50 105.38 105.42 25.3K
15:52 105.41 105.44 105.39 105.44 23.4K
15:53 105.45 105.46 105.41 105.41 23.6K
15:54 105.46 105.53 105.45 105.53 53.8K
15:55 105.51 105.56 105.48 105.56 35.0K
15:56 105.49 105.55 105.40 105.55 43.9K
15:57 105.58 105.60 105.52 105.52 46.1K
15:58 105.53 105.63 105.53 105.60 54.3K
15:59 105.64 105.65 105.61 105.61 93.5K
16:00 105.61 105.61 105.00 105.47 438.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available