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
09:31 106.50 106.76 105.91 106.76 23.5K
09:32 106.63 106.96 106.63 106.64 18.5K
09:33 106.64 106.68 106.64 106.68 6.6K
09:34 106.68 106.71 106.45 106.50 5.4K
09:35 106.50 106.56 106.38 106.56 12.6K
09:36 106.56 107.00 106.56 107.00 10.4K
09:37 106.99 107.04 106.97 106.97 4.5K
09:38 106.96 107.03 106.96 107.03 7.9K
09:39 106.97 107.03 106.97 107.03 8.6K
09:40 107.03 107.03 106.86 106.86 8.1K
09:41 106.95 106.95 106.84 106.93 3.5K
09:42 106.93 107.00 106.93 107.00 16.4K
09:43 107.02 107.43 107.02 107.43 15.2K
09:44 107.33 107.33 107.21 107.21 4.8K
09:45 107.20 107.22 107.20 107.21 4.3K
09:46 107.21 107.35 107.21 107.35 1.8K
09:47 107.14 107.39 107.14 107.39 66.7K
09:48 107.39 107.39 107.36 107.39 0.9K
09:49 107.31 107.35 107.31 107.35 3.9K
09:50 107.36 107.56 107.36 107.56 8.0K
09:51 107.58 107.67 107.43 107.43 9.0K
09:52 107.52 107.53 107.40 107.40 2.2K
09:53 107.56 107.63 107.53 107.53 4.2K
09:54 107.53 107.72 107.53 107.72 9.1K
09:55 107.77 107.77 107.71 107.71 2.6K
09:56 107.70 107.80 107.70 107.80 3.0K
09:57 107.80 107.82 107.80 107.82 0.5K
09:58 107.82 107.82 107.82 107.82 0.9K
09:59 107.82 107.82 107.81 107.81 0.5K
10:00 107.75 107.75 107.69 107.69 6.9K
10:01 107.71 107.76 107.63 107.63 6.3K
10:02 107.63 107.68 107.63 107.66 11.1K
10:03 107.66 107.69 107.58 107.58 4.5K
10:04 107.58 107.58 107.57 107.57 0.3K
10:05 107.57 107.66 107.57 107.66 0.5K
10:06 107.66 107.66 107.60 107.61 17.6K
10:07 107.61 107.61 107.45 107.45 6.9K
10:08 107.36 107.39 107.33 107.33 3.2K
10:09 107.22 107.22 107.14 107.17 4.4K
10:10 107.17 107.22 107.17 107.22 0.7K
10:11 107.22 107.22 107.18 107.22 1.5K
10:12 107.22 107.22 107.20 107.22 1.2K
10:13 107.16 107.16 107.16 107.16 2.2K
10:14 107.16 107.16 106.96 106.96 3.2K
10:15 107.08 107.14 107.08 107.12 4.9K
10:16 107.14 107.14 107.06 107.06 2.5K
10:17 107.05 107.05 107.05 107.05 1.7K
10:18 107.04 107.04 107.04 107.04 1.0K
10:19 107.04 107.07 106.94 106.94 4.9K
10:20 106.94 106.96 106.94 106.96 1.8K
10:21 106.91 106.95 106.91 106.93 2.4K
10:22 106.92 106.94 106.92 106.94 5.6K
10:23 107.01 107.01 107.01 107.01 2.4K
10:24 107.01 107.06 107.00 107.06 5.7K
10:25 107.06 107.08 107.04 107.04 7.2K
10:26 107.04 107.08 107.04 107.04 2.4K
10:27 107.04 107.04 106.99 106.99 2.3K
10:28 107.08 107.08 107.07 107.07 2.0K
10:29 106.98 106.98 106.98 106.98 2.5K
10:30 106.98 107.00 106.94 106.94 4.5K
10:31 106.94 106.95 106.90 106.95 3.1K
10:32 106.95 106.95 106.83 106.83 4.2K
10:33 106.83 106.84 106.66 106.66 3.8K
10:34 106.67 106.76 106.61 106.66 8.4K
10:35 106.61 106.63 106.61 106.63 5.1K
10:36 106.63 106.63 106.49 106.49 2.1K
10:37 106.58 106.65 106.56 106.65 10.5K
10:38 106.61 106.61 106.48 106.51 7.0K
10:39 106.51 106.59 106.51 106.55 11.3K
10:40 106.55 106.66 106.55 106.66 16.5K
10:41 106.66 106.72 106.64 106.64 4.8K
10:42 106.60 106.60 106.52 106.52 4.4K
10:43 106.55 106.55 106.46 106.46 6.5K
10:44 106.46 106.49 106.45 106.49 4.6K
10:45 106.49 106.54 106.48 106.48 12.2K
10:46 106.48 106.48 106.35 106.35 4.7K
10:47 106.28 106.29 106.22 106.24 8.0K
10:48 106.23 106.23 106.10 106.10 9.1K
10:49 106.12 106.12 106.04 106.08 8.0K
10:50 106.08 106.10 106.06 106.10 2.3K
10:51 106.15 106.17 106.15 106.17 4.0K
10:52 106.09 106.19 106.09 106.14 7.8K
10:53 106.18 106.21 106.13 106.21 7.9K
10:54 106.21 106.21 106.16 106.21 3.6K
10:55 106.09 106.09 106.00 106.07 9.8K
10:56 106.07 106.20 106.07 106.20 2.7K
10:57 106.20 106.34 106.20 106.34 12.3K
10:58 106.41 106.43 106.41 106.41 7.1K
10:59 106.41 106.41 106.36 106.36 5.0K
11:00 106.33 106.41 106.33 106.41 5.3K
11:01 106.44 106.44 106.42 106.42 1.9K
11:02 106.42 106.42 106.30 106.38 5.4K
11:03 106.37 106.47 106.37 106.43 5.0K
11:04 106.48 106.50 106.47 106.50 3.7K
11:05 106.50 106.50 106.40 106.40 7.2K
11:06 106.41 106.41 106.37 106.37 3.4K
11:07 106.40 106.42 106.40 106.40 6.2K
11:08 106.43 106.43 106.31 106.41 9.4K
11:09 106.33 106.45 106.32 106.45 7.9K
11:10 106.46 106.57 106.46 106.57 4.3K
11:11 106.50 106.55 106.43 106.45 7.5K
11:12 106.45 106.51 106.45 106.51 3.7K
11:13 106.51 106.63 106.51 106.63 4.3K
11:14 106.63 106.63 106.59 106.61 3.6K
11:15 106.58 106.64 106.58 106.64 2.4K
11:16 106.64 106.64 106.64 106.64 1.4K
11:17 106.64 106.65 106.60 106.60 7.5K
11:18 106.60 106.64 106.48 106.48 9.3K
11:19 106.50 106.54 106.48 106.53 3.3K
11:20 106.53 106.55 106.53 106.55 1.1K
11:21 106.55 106.60 106.55 106.56 3.3K
11:22 106.56 106.56 106.47 106.47 3.3K
11:23 106.47 106.53 106.42 106.53 4.0K
11:24 106.53 106.62 106.53 106.62 3.0K
11:25 106.62 106.70 106.62 106.70 3.8K
11:26 106.76 106.76 106.70 106.70 4.6K
11:27 106.70 106.70 106.70 106.70 1.9K
11:28 106.71 106.71 106.67 106.69 3.3K
11:29 106.72 106.72 106.67 106.67 2.4K
11:30 106.71 106.80 106.65 106.80 8.1K
11:31 106.80 106.85 106.80 106.85 2.5K
11:32 106.87 106.91 106.87 106.90 10.1K
11:33 106.83 106.85 106.83 106.85 8.3K
11:34 106.86 106.86 106.84 106.86 4.6K
11:35 106.87 106.91 106.87 106.91 2.0K
11:36 106.91 106.91 106.87 106.87 3.1K
11:37 106.87 106.87 106.76 106.79 6.3K
11:38 106.79 106.83 106.78 106.81 4.6K
11:39 106.81 106.90 106.81 106.87 3.8K
11:40 106.87 106.89 106.87 106.89 1.8K
11:41 106.89 106.97 106.89 106.97 5.4K
11:42 106.97 107.08 106.97 107.08 4.7K
11:43 107.07 107.15 107.05 107.05 8.8K
11:44 107.05 107.05 107.04 107.04 6.2K
11:45 107.04 107.06 107.04 107.06 2.8K
11:46 107.06 107.19 107.06 107.19 4.4K
11:47 107.18 107.18 107.10 107.13 3.1K
11:48 107.13 107.17 107.13 107.17 4.4K
11:49 107.17 107.27 107.17 107.23 5.3K
11:50 107.23 107.28 107.20 107.20 9.1K
11:51 107.23 107.33 107.23 107.33 16.1K
11:52 107.37 107.42 107.37 107.38 7.9K
11:53 107.38 107.41 107.34 107.41 12.3K
11:54 107.41 107.46 107.41 107.46 1.8K
11:55 107.46 107.51 107.46 107.50 2.4K
11:56 107.50 107.55 107.50 107.54 1.9K
11:57 107.54 107.54 107.46 107.46 5.1K
11:58 107.42 107.42 107.29 107.36 5.9K
11:59 107.36 107.36 107.18 107.18 15.0K
12:00 107.14 107.17 107.00 107.00 8.4K
12:01 107.05 107.17 107.04 107.17 47.1K
12:02 107.17 107.17 107.12 107.15 7.7K
12:03 107.16 107.19 107.04 107.08 11.5K
12:04 107.09 107.10 107.03 107.06 5.7K
12:05 107.06 107.06 106.99 107.00 22.4K
12:06 107.00 107.02 106.94 106.94 4.5K
12:07 106.94 106.95 106.89 106.89 2.8K
12:08 106.93 107.00 106.93 107.00 4.1K
12:09 106.90 106.99 106.90 106.99 7.4K
12:10 106.99 107.05 106.99 107.05 3.2K
12:11 107.06 107.06 107.00 107.00 2.6K
12:12 107.04 107.04 106.96 106.96 2.8K
12:13 106.96 107.05 106.96 107.05 2.0K
12:14 107.05 107.05 106.99 106.99 3.2K
12:15 106.99 107.00 106.97 106.97 2.4K
12:16 107.00 107.01 106.96 106.96 2.8K
12:17 106.94 106.94 106.91 106.91 1.6K
12:18 106.91 106.95 106.88 106.95 3.0K
12:19 106.95 106.95 106.95 106.95 1.3K
12:20 106.95 106.95 106.88 106.88 1.4K
12:21 106.88 106.88 106.80 106.80 2.3K
12:22 106.78 106.82 106.78 106.82 2.7K
12:23 106.82 106.82 106.82 106.82 1.0K
12:24 106.79 106.79 106.68 106.68 5.6K
12:25 106.63 106.67 106.62 106.67 12.5K
12:26 106.67 106.67 106.59 106.63 2.8K
12:27 106.67 106.77 106.67 106.77 3.9K
12:28 106.77 106.77 106.70 106.70 0.9K
12:29 106.70 106.70 106.67 106.67 2.6K
12:30 106.67 106.80 106.67 106.80 1.2K
12:31 106.81 106.86 106.79 106.86 3.7K
12:32 106.79 106.79 106.70 106.70 4.6K
12:33 106.75 106.76 106.75 106.76 2.9K
12:34 106.76 106.76 106.76 106.76 0.5K
12:35 106.79 106.81 106.79 106.81 2.4K
12:36 106.77 106.77 106.73 106.75 1.8K
12:37 106.75 106.75 106.66 106.66 2.2K
12:38 106.66 106.66 106.58 106.64 1.1K
12:39 106.64 106.64 106.62 106.63 3.1K
12:40 106.64 106.72 106.64 106.72 1.9K
12:41 106.69 106.73 106.69 106.73 1.4K
12:42 106.73 106.73 106.64 106.64 1.8K
12:43 106.68 106.69 106.64 106.67 2.0K
12:44 106.67 106.67 106.63 106.63 0.8K
12:45 106.63 106.66 106.62 106.66 2.5K
12:46 106.66 106.66 106.66 106.66 1.6K
12:47 106.66 106.66 106.66 106.66 0.7K
12:48 106.66 106.66 106.63 106.63 1.5K
12:49 106.62 106.66 106.62 106.66 1.5K
12:50 106.66 106.66 106.61 106.61 1.4K
12:51 106.61 106.61 106.61 106.61 1.1K
12:52 106.61 106.64 106.61 106.64 3.2K
12:53 106.53 106.57 106.53 106.57 4.6K
12:54 106.60 106.60 106.60 106.60 0.6K
12:55 106.53 106.53 106.48 106.50 4.1K
12:56 106.54 106.54 106.48 106.53 2.9K
12:57 106.54 106.54 106.47 106.47 2.0K
12:58 106.47 106.52 106.47 106.47 2.6K
12:59 106.45 106.53 106.45 106.53 3.8K
13:00 106.53 106.53 106.49 106.49 3.6K
13:01 106.49 106.50 106.47 106.47 3.7K
13:02 106.53 106.74 106.51 106.74 21.2K
13:03 106.60 106.60 106.48 106.52 9.1K
13:04 106.52 106.55 106.48 106.55 3.7K
13:05 106.55 106.60 106.53 106.53 2.2K
13:06 106.53 106.60 106.53 106.60 1.5K
13:07 106.56 106.60 106.54 106.56 5.9K
13:08 106.58 106.59 106.53 106.53 2.1K
13:09 106.49 106.49 106.37 106.37 5.3K
13:10 106.36 106.36 106.28 106.28 4.0K
13:11 106.28 106.28 106.12 106.16 4.4K
13:12 106.16 106.16 106.12 106.12 3.2K
13:13 106.08 106.14 106.00 106.14 6.1K
13:14 106.15 106.15 106.07 106.12 6.1K
13:15 106.12 106.12 105.95 105.95 3.6K
13:16 105.95 105.97 105.95 105.97 3.1K
13:17 105.90 105.90 105.72 105.82 8.5K
13:18 105.82 105.82 105.78 105.80 2.3K
13:19 105.71 105.71 105.63 105.63 6.9K
13:20 105.50 105.74 105.50 105.74 3.8K
13:21 105.72 105.72 105.60 105.60 8.7K
13:22 105.60 105.60 105.41 105.56 4.3K
13:23 105.47 105.48 105.36 105.39 11.7K
13:24 105.39 105.46 105.34 105.46 7.9K
13:25 105.40 105.40 105.27 105.28 12.2K
13:26 105.28 105.44 105.28 105.36 4.6K
13:27 105.36 105.36 105.15 105.18 6.6K
13:28 105.18 105.20 105.08 105.20 18.1K
13:29 105.23 105.23 105.15 105.15 3.6K
13:30 105.15 105.15 104.95 104.96 6.0K
13:31 104.98 105.07 104.91 105.07 9.5K
13:32 105.07 105.11 104.96 105.11 5.5K
13:33 105.19 105.30 105.19 105.29 9.2K
13:34 105.29 105.41 105.29 105.39 4.3K
13:35 105.53 105.53 105.38 105.38 7.5K
13:36 105.29 105.31 105.29 105.29 2.2K
13:37 105.29 105.40 105.16 105.40 4.7K
13:38 105.40 105.40 105.36 105.36 2.1K
13:39 105.47 105.62 105.47 105.60 7.6K
13:40 105.65 105.72 105.65 105.71 3.7K
13:41 105.71 105.71 105.62 105.64 4.5K
13:42 105.72 105.72 105.61 105.61 7.1K
13:43 105.61 105.61 105.58 105.58 1.7K
13:44 105.56 105.56 105.51 105.51 5.9K
13:45 105.51 105.51 105.40 105.40 3.7K
13:46 105.41 105.44 105.31 105.35 5.9K
13:47 105.40 105.49 105.36 105.44 14.1K
13:48 105.37 105.39 105.32 105.32 6.6K
13:49 105.39 105.39 105.39 105.39 3.6K
13:50 105.39 105.39 105.24 105.31 2.9K
13:51 105.31 105.31 105.31 105.31 2.2K
13:52 105.31 105.34 105.31 105.33 1.8K
13:53 105.33 105.33 105.15 105.15 3.6K
13:54 105.13 105.17 105.09 105.17 10.1K
13:55 105.17 105.17 105.12 105.13 2.8K
13:56 105.13 105.13 105.06 105.06 2.9K
13:57 105.06 105.12 105.06 105.12 1.4K
13:58 105.12 105.12 105.03 105.03 3.9K
13:59 104.98 104.99 104.93 104.99 1.2K
14:00 104.99 105.06 104.99 105.02 6.8K
14:01 105.02 105.02 104.92 104.92 2.6K
14:02 104.92 104.94 104.88 104.88 5.0K
14:03 104.88 104.88 104.76 104.76 5.8K
14:04 104.75 104.79 104.72 104.77 4.2K
14:05 104.72 104.73 104.69 104.69 7.5K
14:06 104.70 104.74 104.63 104.63 6.8K
14:07 104.63 104.87 104.63 104.87 10.6K
14:08 104.91 104.92 104.78 104.78 10.3K
14:09 104.78 104.80 104.78 104.80 1.2K
14:10 104.78 104.91 104.78 104.91 4.4K
14:11 104.93 104.93 104.79 104.86 5.3K
14:12 104.77 104.77 104.77 104.77 1.9K
14:13 104.77 104.77 104.67 104.67 1.7K
14:14 104.67 104.75 104.67 104.70 3.7K
14:15 104.70 104.80 104.70 104.80 2.7K
14:16 104.78 104.78 104.72 104.72 2.5K
14:17 104.84 104.89 104.79 104.84 5.9K
14:18 104.84 104.84 104.71 104.71 5.2K
14:19 104.69 104.73 104.68 104.73 2.9K
14:20 104.73 104.73 104.67 104.70 2.0K
14:21 104.70 104.70 104.64 104.64 5.9K
14:22 104.59 104.60 104.51 104.51 7.3K
14:23 104.51 104.51 104.51 104.51 1.9K
14:24 104.48 104.60 104.48 104.60 4.6K
14:25 104.59 104.59 104.53 104.53 3.0K
14:26 104.59 104.71 104.59 104.62 7.3K
14:27 104.66 104.72 104.63 104.72 4.8K
14:28 104.62 104.76 104.61 104.61 10.3K
14:29 104.61 104.65 104.59 104.59 3.2K
14:30 104.61 104.63 104.57 104.57 6.0K
14:31 104.57 104.59 104.52 104.56 3.5K
14:32 104.63 104.73 104.63 104.71 12.9K
14:33 104.65 104.73 104.65 104.73 9.4K
14:34 104.73 104.79 104.73 104.79 4.9K
14:35 104.81 104.90 104.81 104.88 14.1K
14:36 104.88 104.88 104.80 104.80 2.6K
14:37 104.84 104.91 104.84 104.91 26.1K
14:38 104.91 104.91 104.78 104.78 3.3K
14:39 104.70 104.76 104.70 104.71 3.4K
14:40 104.71 104.71 104.71 104.71 2.0K
14:41 104.71 104.76 104.71 104.74 2.1K
14:42 104.81 104.86 104.81 104.81 2.9K
14:43 104.82 104.91 104.82 104.91 13.4K
14:44 104.91 104.91 104.86 104.87 104.3K
14:45 104.91 104.97 104.89 104.97 19.8K
14:46 104.97 104.97 104.86 104.90 7.5K
14:47 104.91 104.91 104.84 104.86 5.2K
14:48 104.86 104.86 104.78 104.81 2.3K
14:49 104.77 104.83 104.77 104.83 57.6K
14:50 104.86 104.86 104.83 104.83 5.5K
14:51 104.78 104.78 104.65 104.67 7.0K
14:52 104.67 104.75 104.66 104.75 6.0K
14:53 104.67 104.68 104.63 104.63 4.4K
14:54 104.59 104.59 104.46 104.46 5.7K
14:55 104.52 104.63 104.52 104.63 20.2K
14:56 104.63 104.68 104.60 104.62 16.9K
14:57 104.62 104.62 104.56 104.61 11.5K
14:58 104.62 104.79 104.62 104.79 5.1K
14:59 104.79 104.85 104.69 104.69 7.1K
15:00 104.71 104.71 104.60 104.60 8.3K
15:01 104.58 104.58 104.50 104.54 7.5K
15:02 104.58 104.62 104.48 104.61 6.9K
15:03 104.62 104.62 104.61 104.61 2.0K
15:04 104.61 104.62 104.52 104.60 4.7K
15:05 104.60 104.60 104.58 104.59 3.5K
15:06 104.60 104.61 104.59 104.59 4.5K
15:07 104.55 104.55 104.35 104.35 8.8K
15:08 104.35 104.41 104.35 104.35 4.3K
15:09 104.32 104.32 104.28 104.31 8.9K
15:10 104.31 104.31 104.09 104.09 12.6K
15:11 104.12 104.12 104.07 104.07 4.5K
15:12 104.08 104.08 104.03 104.06 42.6K
15:13 104.07 104.10 103.98 104.10 16.2K
15:14 104.13 104.27 104.13 104.23 10.3K
15:15 104.23 104.30 104.23 104.27 9.0K
15:16 104.25 104.25 104.13 104.18 12.0K
15:17 104.15 104.16 104.04 104.16 16.1K
15:18 104.14 104.18 104.03 104.03 7.5K
15:19 104.06 104.06 104.01 104.01 2.7K
15:20 103.97 103.97 103.92 103.94 10.5K
15:21 103.99 103.99 103.94 103.94 19.2K
15:22 104.04 104.04 103.88 103.88 14.4K
15:23 103.88 103.91 103.87 103.91 8.4K
15:24 103.97 103.97 103.87 103.90 13.3K
15:25 103.90 103.92 103.88 103.92 8.4K
15:26 103.89 103.90 103.82 103.87 9.5K
15:27 103.87 103.87 103.76 103.79 12.3K
15:28 103.78 103.90 103.78 103.90 10.0K
15:29 103.78 103.81 103.77 103.77 10.1K
15:30 103.77 103.77 103.73 103.77 15.1K
15:31 103.80 103.92 103.80 103.92 24.3K
15:32 103.87 104.02 103.83 104.02 8.4K
15:33 104.02 104.08 103.97 104.01 9.1K
15:34 104.01 104.13 104.01 104.13 69.0K
15:35 104.19 104.20 104.15 104.20 75.0K
15:36 104.19 104.23 104.12 104.23 11.9K
15:37 104.22 104.26 104.21 104.24 13.2K
15:38 104.24 104.38 104.24 104.35 10.2K
15:39 104.42 104.52 104.38 104.52 684.1K
15:40 104.55 104.57 104.55 104.57 100.5K
15:41 104.56 104.62 104.49 104.62 13.9K
15:42 104.63 104.72 104.59 104.59 15.0K
15:43 104.60 104.63 104.53 104.53 13.2K
15:44 104.50 104.63 104.50 104.63 10.7K
15:45 104.66 104.75 104.66 104.75 18.5K
15:46 104.73 104.80 104.69 104.69 20.0K
15:47 104.63 104.71 104.56 104.56 8.0K
15:48 104.56 104.64 104.56 104.63 11.0K
15:49 104.67 104.73 104.66 104.70 12.2K
15:50 104.72 104.79 104.67 104.79 17.5K
15:51 104.74 104.83 104.73 104.73 45.0K
15:52 104.81 104.88 104.74 104.88 18.7K
15:53 104.88 104.88 104.77 104.81 24.0K
15:54 104.82 104.82 104.69 104.70 49.5K
15:55 104.71 104.73 104.64 104.67 44.9K
15:56 104.60 104.60 104.42 104.48 48.1K
15:57 104.36 104.36 104.27 104.30 63.8K
15:58 104.36 104.43 104.33 104.43 69.4K
15:59 104.47 104.47 104.38 104.39 83.0K
16:00 104.39 104.99 104.00 104.43 864.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available