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
09:31 109.47 109.47 109.00 109.35 31.8K
09:32 109.41 109.41 108.49 108.49 9.5K
09:33 108.55 108.56 108.50 108.50 9.3K
09:34 108.50 108.55 108.50 108.55 4.8K
09:35 108.55 108.55 108.17 108.17 10.6K
09:36 108.17 108.17 108.00 108.00 4.8K
09:37 107.85 108.07 107.85 108.07 3.8K
09:38 108.04 108.07 108.04 108.07 2.4K
09:39 108.00 108.25 107.93 108.25 3.1K
09:40 108.25 108.25 108.17 108.17 0.6K
09:41 108.31 108.38 108.28 108.38 6.0K
09:42 108.38 108.38 108.18 108.18 2.7K
09:43 108.18 108.23 108.18 108.23 0.2K
09:44 108.23 108.35 108.19 108.35 0.7K
09:45 108.35 108.36 108.34 108.34 27.6K
09:46 108.06 108.32 108.02 108.02 15.5K
09:47 108.02 108.02 107.93 107.93 5.5K
09:48 108.03 108.10 108.00 108.00 2.9K
09:49 107.94 108.14 107.94 108.14 7.5K
09:50 108.09 108.09 108.06 108.06 3.0K
09:51 108.06 108.16 108.03 108.16 5.3K
09:52 108.16 108.16 108.02 108.02 3.1K
09:53 108.02 108.29 108.02 108.29 11.2K
09:54 108.32 108.52 108.32 108.52 8.9K
09:55 108.45 108.49 108.41 108.41 2.4K
09:56 108.51 108.53 108.51 108.53 1.3K
09:57 108.53 108.53 108.40 108.41 2.3K
09:58 108.41 108.43 108.36 108.36 1.9K
09:59 108.36 108.41 108.28 108.28 4.4K
10:00 108.18 108.34 108.18 108.34 3.7K
10:01 108.33 108.43 108.33 108.43 7.4K
10:02 108.42 108.46 108.38 108.42 5.5K
10:03 108.47 108.47 108.41 108.47 1.7K
10:04 108.40 108.47 108.40 108.47 11.1K
10:05 108.47 108.52 108.40 108.40 7.3K
10:06 108.48 108.57 108.45 108.57 24.3K
10:07 108.57 108.57 108.55 108.55 0.9K
10:08 108.58 108.61 108.58 108.61 9.0K
10:09 108.61 108.74 108.61 108.74 4.8K
10:10 108.68 108.69 108.64 108.64 6.6K
10:11 108.69 108.74 108.69 108.74 1.9K
10:12 108.77 108.80 108.66 108.66 5.6K
10:13 108.66 108.77 108.66 108.77 2.8K
10:14 108.79 108.82 108.76 108.76 2.6K
10:15 108.80 108.80 108.68 108.80 9.6K
10:16 108.80 108.82 108.80 108.82 2.5K
10:17 108.83 108.83 108.77 108.77 4.2K
10:18 108.77 108.79 108.71 108.79 3.0K
10:19 108.79 108.79 108.72 108.77 2.2K
10:20 108.77 108.77 108.77 108.77 5.7K
10:21 108.79 108.79 108.68 108.69 12.6K
10:22 108.74 108.78 108.73 108.73 10.2K
10:23 108.73 108.87 108.73 108.87 6.7K
10:24 108.87 108.87 108.85 108.86 4.6K
10:25 108.84 108.88 108.81 108.81 5.9K
10:26 108.81 108.94 108.78 108.94 6.6K
10:27 108.85 108.90 108.83 108.90 3.0K
10:28 108.90 108.90 108.82 108.82 1.9K
10:29 108.87 108.87 108.76 108.77 11.2K
10:30 108.73 108.73 108.70 108.73 6.8K
10:31 108.64 108.64 108.60 108.60 5.9K
10:32 108.60 108.63 108.58 108.58 6.2K
10:33 108.59 108.59 108.48 108.53 2.9K
10:34 108.53 108.71 108.48 108.71 10.6K
10:35 108.70 108.74 108.70 108.74 6.6K
10:36 108.74 108.74 108.69 108.73 7.1K
10:37 108.76 108.76 108.71 108.71 3.1K
10:38 108.71 108.80 108.71 108.76 3.4K
10:39 108.70 108.82 108.70 108.82 5.3K
10:40 108.82 108.93 108.82 108.93 4.5K
10:41 108.88 108.88 108.88 108.88 4.1K
10:42 108.89 108.89 108.81 108.81 6.9K
10:43 108.81 108.81 108.76 108.76 1.4K
10:44 108.76 108.90 108.76 108.90 3.6K
10:45 108.84 108.84 108.82 108.82 3.5K
10:46 108.83 108.84 108.83 108.84 6.5K
10:47 108.84 108.84 108.77 108.83 3.2K
10:48 108.83 108.83 108.83 108.83 0.2K
10:49 108.83 108.88 108.80 108.80 1.2K
10:50 108.77 108.83 108.77 108.77 3.3K
10:51 108.77 108.77 108.64 108.64 13.6K
10:52 108.62 108.62 108.53 108.55 6.3K
10:53 108.55 108.55 108.53 108.53 5.0K
10:54 108.53 108.60 108.53 108.58 3.9K
10:55 108.58 108.62 108.55 108.62 2.7K
10:56 108.62 108.62 108.61 108.61 2.8K
10:57 108.61 108.64 108.57 108.60 4.4K
10:58 108.59 108.59 108.54 108.54 9.2K
10:59 108.54 108.55 108.46 108.46 2.6K
11:00 108.45 108.46 108.42 108.43 9.9K
11:01 108.43 108.46 108.33 108.46 3.2K
11:02 108.46 108.48 108.42 108.43 23.6K
11:03 108.46 108.52 108.46 108.51 5.3K
11:04 108.56 108.60 108.55 108.60 10.5K
11:05 108.60 108.61 108.60 108.60 4.4K
11:06 108.58 108.58 108.51 108.51 11.5K
11:07 108.51 108.55 108.50 108.50 1.5K
11:08 108.44 108.47 108.44 108.45 7.9K
11:09 108.45 108.45 108.40 108.40 3.3K
11:10 108.35 108.40 108.35 108.40 1.1K
11:11 108.40 108.40 108.29 108.29 1.6K
11:12 108.29 108.42 108.29 108.42 4.4K
11:13 108.42 108.42 108.33 108.33 2.3K
11:14 108.33 108.36 108.31 108.32 1.8K
11:15 108.35 108.35 108.35 108.35 1.2K
11:16 108.36 108.43 108.33 108.33 5.7K
11:17 108.31 108.31 108.30 108.31 3.6K
11:18 108.31 108.31 108.31 108.31 0.8K
11:19 108.31 108.31 108.23 108.23 1.5K
11:20 108.21 108.29 108.21 108.26 5.7K
11:21 108.26 108.26 108.21 108.21 2.2K
11:22 108.21 108.21 108.21 108.21 3.2K
11:23 108.13 108.13 108.05 108.05 1.7K
11:24 108.10 108.12 108.08 108.08 2.1K
11:25 108.07 108.15 108.07 108.14 2.1K
11:26 108.10 108.14 108.07 108.14 2.5K
11:27 108.09 108.15 108.09 108.15 1.5K
11:28 108.11 108.11 108.07 108.11 1.9K
11:29 108.10 108.10 108.07 108.07 2.0K
11:30 108.06 108.06 108.00 108.02 4.3K
11:31 108.01 108.04 108.01 108.04 4.1K
11:32 108.04 108.14 108.04 108.14 6.5K
11:33 108.15 108.18 108.15 108.18 6.6K
11:34 108.14 108.22 108.14 108.22 6.5K
11:35 108.21 108.21 108.20 108.20 6.1K
11:36 108.19 108.19 108.13 108.17 11.0K
11:37 108.17 108.17 108.12 108.12 1.2K
11:38 108.05 108.06 108.03 108.05 6.5K
11:39 108.04 108.07 108.03 108.04 3.6K
11:40 108.05 108.09 108.04 108.06 11.7K
11:41 108.06 108.07 108.03 108.05 10.8K
11:42 108.02 108.03 108.02 108.03 4.8K
11:43 108.09 108.11 108.09 108.11 2.7K
11:44 108.07 108.07 108.02 108.03 3.6K
11:45 108.03 108.03 107.98 107.98 4.5K
11:46 107.98 108.02 107.98 108.02 2.0K
11:47 108.02 108.08 108.02 108.03 4.8K
11:48 108.03 108.05 108.02 108.05 3.0K
11:49 108.03 108.10 108.03 108.10 2.7K
11:50 108.07 108.07 108.04 108.04 6.6K
11:51 108.06 108.10 108.06 108.06 5.1K
11:52 108.10 108.11 108.10 108.10 3.2K
11:53 108.13 108.15 108.11 108.11 5.6K
11:54 108.11 108.17 108.11 108.17 8.6K
11:55 108.16 108.16 108.13 108.13 2.5K
11:56 108.12 108.17 108.12 108.17 3.2K
11:57 108.20 108.25 108.20 108.25 2.2K
11:58 108.25 108.30 108.20 108.23 2.9K
11:59 108.23 108.23 108.19 108.19 2.3K
12:00 108.17 108.18 108.16 108.18 4.1K
12:01 108.15 108.17 108.15 108.17 3.6K
12:02 108.17 108.17 108.12 108.12 6.3K
12:03 108.12 108.14 108.08 108.08 3.4K
12:04 108.08 108.08 108.08 108.08 0.5K
12:05 108.08 108.09 107.97 107.98 6.6K
12:06 107.98 108.01 107.97 107.97 2.9K
12:07 107.97 107.97 107.87 107.87 5.0K
12:08 107.87 107.90 107.86 107.86 2.9K
12:09 107.86 107.97 107.86 107.97 3.0K
12:10 107.97 108.00 107.97 108.00 1.3K
12:11 108.00 108.02 107.98 107.98 2.9K
12:12 107.98 108.00 107.96 107.96 4.8K
12:13 107.94 107.97 107.94 107.97 12.2K
12:14 107.95 107.95 107.92 107.92 14.8K
12:15 107.92 107.92 107.90 107.91 10.9K
12:16 107.91 107.91 107.86 107.87 11.7K
12:17 107.84 107.90 107.84 107.90 3.9K
12:18 107.87 107.92 107.87 107.92 9.2K
12:19 107.90 107.92 107.90 107.92 11.9K
12:20 107.92 107.93 107.86 107.86 16.0K
12:21 107.87 107.89 107.87 107.89 1.8K
12:22 107.87 107.87 107.87 107.87 1.6K
12:23 107.88 107.88 107.88 107.88 1.7K
12:24 107.86 107.86 107.82 107.82 4.3K
12:25 107.84 107.84 107.81 107.81 1.7K
12:26 107.81 107.81 107.72 107.78 5.3K
12:27 107.78 107.78 107.71 107.72 33.1K
12:28 107.79 107.94 107.79 107.94 9.9K
12:29 107.94 107.96 107.94 107.94 0.9K
12:30 107.91 107.91 107.87 107.87 10.4K
12:31 107.87 107.95 107.87 107.95 7.6K
12:32 107.90 107.95 107.83 107.83 12.3K
12:33 107.83 107.85 107.77 107.77 7.4K
12:34 107.77 107.79 107.76 107.79 4.4K
12:35 107.79 107.85 107.79 107.80 3.1K
12:36 107.80 107.82 107.78 107.79 2.8K
12:37 107.81 107.88 107.79 107.88 9.5K
12:38 107.89 107.89 107.87 107.89 6.3K
12:39 107.90 107.90 107.87 107.87 1.0K
12:40 107.87 107.90 107.83 107.88 14.3K
12:41 107.90 107.90 107.87 107.89 6.4K
12:42 107.89 107.92 107.89 107.90 3.3K
12:43 107.90 107.96 107.90 107.95 18.5K
12:44 107.95 107.95 107.91 107.91 2.7K
12:45 107.92 107.93 107.90 107.92 7.8K
12:46 107.95 107.95 107.90 107.90 5.9K
12:47 107.90 107.93 107.89 107.89 2.8K
12:48 107.89 107.91 107.89 107.90 5.0K
12:49 107.91 107.95 107.91 107.92 4.6K
12:50 107.87 107.91 107.87 107.91 3.7K
12:51 107.90 107.93 107.90 107.93 6.7K
12:52 107.91 107.93 107.91 107.92 8.6K
12:53 107.92 107.92 107.90 107.90 7.8K
12:54 107.91 107.92 107.89 107.90 8.7K
12:55 107.90 107.90 107.87 107.89 2.1K
12:56 107.91 107.93 107.91 107.93 15.4K
12:57 107.91 107.91 107.86 107.86 3.6K
12:58 107.86 107.86 107.81 107.81 2.3K
12:59 107.81 107.90 107.79 107.90 10.1K
13:00 107.90 107.90 107.81 107.81 18.1K
13:01 107.80 107.82 107.80 107.81 3.2K
13:02 107.81 107.81 107.79 107.81 2.8K
13:03 107.81 107.81 107.80 107.80 1.5K
13:04 107.80 107.85 107.80 107.82 2.2K
13:05 107.80 107.84 107.80 107.84 3.0K
13:06 107.84 107.84 107.80 107.80 1.6K
13:07 107.80 107.80 107.78 107.78 3.5K
13:08 107.78 107.78 107.77 107.77 1.9K
13:09 107.77 107.79 107.76 107.76 2.0K
13:10 107.76 107.76 107.75 107.75 1.7K
13:11 107.75 107.75 107.74 107.74 1.0K
13:12 107.72 107.72 107.69 107.69 2.2K
13:13 107.67 107.68 107.67 107.67 1.4K
13:14 107.67 107.71 107.67 107.71 5.7K
13:15 107.70 107.73 107.70 107.73 8.9K
13:16 107.73 107.73 107.66 107.66 82.4K
13:17 107.66 107.66 107.54 107.55 13.3K
13:18 107.55 107.58 107.55 107.58 5.1K
13:19 107.55 107.55 107.44 107.45 7.1K
13:20 107.46 107.47 107.46 107.47 2.0K
13:21 107.49 107.49 107.44 107.47 4.2K
13:22 107.45 107.45 107.43 107.45 2.0K
13:23 107.46 107.46 107.42 107.42 1.9K
13:24 107.48 107.50 107.47 107.47 8.7K
13:25 107.47 107.47 107.45 107.46 83.8K
13:26 107.47 107.48 107.47 107.48 2.4K
13:27 107.48 107.48 107.48 107.48 6.7K
13:28 107.53 107.53 107.53 107.53 11.8K
13:29 107.55 107.55 107.53 107.53 4.7K
13:30 107.53 107.53 107.49 107.49 9.4K
13:31 107.47 107.48 107.45 107.48 2.7K
13:32 107.48 107.48 107.46 107.46 1.7K
13:33 107.43 107.43 107.42 107.42 4.0K
13:34 107.42 107.42 107.35 107.35 4.8K
13:35 107.29 107.31 107.25 107.25 15.0K
13:36 107.25 107.34 107.25 107.34 3.8K
13:37 107.34 107.34 107.31 107.31 3.4K
13:38 107.31 107.32 107.31 107.32 3.3K
13:39 107.32 107.40 107.30 107.40 4.4K
13:40 107.41 107.44 107.41 107.44 2.1K
13:41 107.44 107.44 107.38 107.41 4.1K
13:42 107.41 107.41 107.40 107.40 0.9K
13:43 107.40 107.40 107.39 107.39 5.4K
13:44 107.37 107.37 107.36 107.37 3.9K
13:45 107.37 107.37 107.36 107.37 1.5K
13:46 107.34 107.35 107.34 107.35 3.2K
13:47 107.35 107.37 107.33 107.37 1.9K
13:48 107.37 107.37 107.29 107.29 3.0K
13:49 107.29 107.31 107.29 107.31 4.7K
13:50 107.31 107.32 107.31 107.32 5.2K
13:51 107.27 107.27 107.24 107.25 5.2K
13:52 107.22 107.26 107.22 107.26 3.8K
13:53 107.26 107.29 107.26 107.28 1.9K
13:54 107.27 107.27 107.24 107.27 3.8K
13:55 107.27 107.29 107.27 107.29 2.9K
13:56 107.29 107.29 107.22 107.22 4.9K
13:57 107.24 107.24 107.21 107.21 2.4K
13:58 107.18 107.18 107.14 107.14 3.5K
13:59 107.15 107.15 107.10 107.14 3.5K
14:00 107.17 107.20 107.17 107.20 18.5K
14:01 107.17 107.20 107.16 107.16 5.5K
14:02 107.16 107.16 107.10 107.10 3.3K
14:03 107.13 107.13 107.11 107.11 2.0K
14:04 107.11 107.14 107.11 107.14 1.6K
14:05 107.13 107.21 107.13 107.21 10.0K
14:06 107.20 107.20 107.15 107.16 2.5K
14:07 107.16 107.16 107.13 107.13 2.5K
14:08 107.13 107.13 107.11 107.12 3.5K
14:09 107.12 107.12 107.05 107.05 7.9K
14:10 107.05 107.05 107.01 107.01 4.8K
14:11 107.01 107.03 107.01 107.02 3.5K
14:12 107.02 107.08 107.02 107.04 6.1K
14:13 107.04 107.04 107.02 107.02 1.2K
14:14 107.01 107.05 107.01 107.05 7.0K
14:15 107.05 107.05 107.04 107.04 2.2K
14:16 107.05 107.05 107.00 107.00 4.8K
14:17 107.00 107.00 106.87 106.87 7.8K
14:18 106.86 106.87 106.85 106.85 2.9K
14:19 106.84 106.84 106.80 106.80 8.2K
14:20 106.85 106.85 106.83 106.83 5.0K
14:21 106.84 106.85 106.81 106.81 9.2K
14:22 106.81 106.81 106.64 106.64 7.8K
14:23 106.60 106.62 106.58 106.62 15.7K
14:24 106.62 106.69 106.61 106.69 15.6K
14:25 106.68 106.68 106.65 106.65 6.8K
14:26 106.64 106.77 106.64 106.70 15.8K
14:27 106.72 106.72 106.62 106.62 4.4K
14:28 106.64 106.64 106.58 106.58 10.9K
14:29 106.54 106.54 106.44 106.44 9.0K
14:30 106.44 106.50 106.44 106.50 4.0K
14:31 106.47 106.53 106.47 106.49 3.9K
14:32 106.49 106.49 106.42 106.42 9.5K
14:33 106.42 106.48 106.40 106.48 14.9K
14:34 106.48 106.50 106.48 106.48 8.2K
14:35 106.47 106.47 106.44 106.47 6.3K
14:36 106.47 106.58 106.47 106.58 16.7K
14:37 106.59 106.73 106.59 106.65 12.5K
14:38 106.65 106.75 106.63 106.75 7.0K
14:39 106.76 106.79 106.73 106.79 4.8K
14:40 106.81 106.81 106.75 106.75 4.2K
14:41 106.72 106.72 106.64 106.64 5.1K
14:42 106.63 106.63 106.54 106.54 8.3K
14:43 106.53 106.56 106.52 106.55 9.5K
14:44 106.63 106.67 106.60 106.67 6.0K
14:45 106.65 106.66 106.61 106.64 3.0K
14:46 106.68 106.68 106.60 106.64 3.6K
14:47 106.63 106.63 106.58 106.58 7.0K
14:48 106.57 106.61 106.57 106.59 5.4K
14:49 106.59 106.67 106.59 106.67 3.0K
14:50 106.67 106.69 106.66 106.69 6.1K
14:51 106.69 106.69 106.66 106.69 2.9K
14:52 106.61 106.64 106.60 106.60 11.1K
14:53 106.66 106.66 106.58 106.58 8.6K
14:54 106.58 106.64 106.58 106.62 2.6K
14:55 106.65 106.66 106.62 106.62 5.6K
14:56 106.63 106.67 106.63 106.67 4.4K
14:57 106.60 106.60 106.57 106.58 5.6K
14:58 106.58 106.60 106.57 106.60 6.2K
14:59 106.59 106.61 106.57 106.61 4.9K
15:00 106.59 106.63 106.58 106.58 5.5K
15:01 106.61 106.61 106.46 106.47 6.1K
15:02 106.45 106.45 106.39 106.39 5.5K
15:03 106.40 106.44 106.32 106.32 8.1K
15:04 106.32 106.38 106.31 106.32 7.8K
15:05 106.29 106.37 106.28 106.33 5.4K
15:06 106.35 106.35 106.30 106.30 3.5K
15:07 106.34 106.35 106.32 106.33 4.6K
15:08 106.32 106.34 106.32 106.34 4.8K
15:09 106.35 106.41 106.35 106.38 5.3K
15:10 106.38 106.46 106.38 106.46 5.2K
15:11 106.44 106.45 106.43 106.45 3.3K
15:12 106.45 106.45 106.40 106.43 7.2K
15:13 106.43 106.47 106.40 106.47 8.6K
15:14 106.50 106.53 106.48 106.48 10.2K
15:15 106.51 106.56 106.51 106.56 8.2K
15:16 106.56 106.57 106.54 106.56 6.5K
15:17 106.56 106.56 106.53 106.53 4.5K
15:18 106.51 106.53 106.46 106.47 19.0K
15:19 106.46 106.55 106.46 106.55 12.3K
15:20 106.55 106.59 106.54 106.54 6.5K
15:21 106.55 106.60 106.55 106.60 5.2K
15:22 106.54 106.55 106.51 106.55 4.6K
15:23 106.55 106.56 106.51 106.56 6.8K
15:24 106.62 106.66 106.62 106.66 8.3K
15:25 106.66 106.66 106.62 106.63 6.5K
15:26 106.63 106.63 106.59 106.62 5.0K
15:27 106.61 106.65 106.61 106.63 7.3K
15:28 106.66 106.66 106.58 106.61 8.0K
15:29 106.61 106.69 106.60 106.69 19.3K
15:30 106.71 106.72 106.69 106.72 3.6K
15:31 106.75 106.81 106.75 106.81 11.0K
15:32 106.81 106.81 106.69 106.69 8.0K
15:33 106.69 106.71 106.68 106.70 13.8K
15:34 106.67 106.70 106.67 106.69 8.0K
15:35 106.75 106.76 106.71 106.71 15.8K
15:36 106.72 106.81 106.72 106.81 7.6K
15:37 106.75 106.75 106.68 106.68 8.6K
15:38 106.67 106.71 106.67 106.71 7.0K
15:39 106.71 106.72 106.69 106.69 11.0K
15:40 106.69 106.69 106.66 106.69 10.2K
15:41 106.72 106.73 106.69 106.69 10.0K
15:42 106.70 106.70 106.68 106.69 8.0K
15:43 106.67 106.68 106.63 106.63 8.7K
15:44 106.65 106.65 106.61 106.63 5.7K
15:45 106.63 106.63 106.58 106.61 6.0K
15:46 106.61 106.68 106.61 106.63 12.0K
15:47 106.62 106.66 106.57 106.66 10.6K
15:48 106.67 106.77 106.67 106.72 28.6K
15:49 106.72 106.72 106.65 106.65 10.5K
15:50 106.63 106.68 106.63 106.68 33.3K
15:51 106.61 106.72 106.58 106.69 20.4K
15:52 106.60 106.75 106.60 106.69 27.1K
15:53 106.69 106.76 106.65 106.65 40.3K
15:54 106.69 106.79 106.69 106.78 20.3K
15:55 106.77 106.81 106.70 106.70 39.2K
15:56 106.72 106.80 106.72 106.78 44.0K
15:57 106.82 106.93 106.78 106.79 49.7K
15:58 106.78 106.94 106.78 106.94 52.8K
15:59 106.94 106.94 106.91 106.91 54.5K
16:00 106.92 107.03 106.75 106.97 568.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available