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
09:31 113.87 115.00 112.74 114.05 113.9K
09:32 114.05 114.05 113.61 113.61 5.5K
09:33 113.62 113.77 113.37 113.37 6.8K
09:34 113.75 113.75 113.52 113.52 1.4K
09:35 113.38 113.47 113.37 113.39 9.5K
09:36 113.25 113.40 113.20 113.40 6.0K
09:37 113.40 113.44 113.27 113.27 4.6K
09:38 113.39 113.39 113.36 113.36 6.0K
09:39 113.37 113.37 113.23 113.36 10.7K
09:40 113.36 113.39 113.24 113.32 15.3K
09:41 113.32 113.38 113.31 113.31 4.0K
09:42 113.29 113.38 113.29 113.38 8.6K
09:43 113.47 113.64 113.47 113.55 6.2K
09:44 113.55 113.63 113.55 113.63 2.3K
09:45 113.63 113.71 113.58 113.61 31.7K
09:46 113.69 113.89 113.69 113.89 56.8K
09:47 113.89 114.07 113.89 114.07 6.4K
09:48 114.08 114.18 114.08 114.18 4.5K
09:49 114.18 114.24 114.17 114.17 2.3K
09:50 114.10 114.36 114.10 114.29 14.7K
09:51 114.29 114.44 114.17 114.33 12.0K
09:52 114.33 114.43 114.33 114.40 11.8K
09:53 114.28 114.29 114.22 114.22 3.8K
09:54 114.21 114.26 114.15 114.26 11.5K
09:55 114.26 114.38 114.26 114.37 11.1K
09:56 114.37 114.49 114.37 114.47 7.0K
09:57 114.53 114.53 114.35 114.35 6.5K
09:58 114.36 114.50 114.36 114.49 10.2K
09:59 114.36 114.50 114.36 114.50 13.9K
10:00 114.50 114.55 114.43 114.55 13.3K
10:01 114.60 114.72 114.60 114.68 26.9K
10:02 114.72 114.72 114.56 114.72 11.5K
10:03 114.80 114.86 114.80 114.86 10.7K
10:04 114.81 114.98 114.78 114.98 28.4K
10:05 115.04 115.04 114.76 114.82 64.6K
10:06 114.86 114.86 114.79 114.81 8.9K
10:07 114.86 114.86 114.79 114.84 6.4K
10:08 114.84 115.02 114.81 115.02 19.4K
10:09 114.96 114.97 114.96 114.97 5.7K
10:10 114.99 115.20 114.99 115.17 7.2K
10:11 115.11 115.21 115.10 115.21 5.7K
10:12 115.20 115.21 115.14 115.14 3.1K
10:13 115.11 115.22 115.11 115.22 10.0K
10:14 115.16 115.30 115.16 115.22 15.6K
10:15 115.22 115.22 115.14 115.14 22.8K
10:16 115.22 115.22 115.13 115.19 5.5K
10:17 115.15 115.15 114.91 114.91 9.1K
10:18 114.89 114.96 114.89 114.96 4.0K
10:19 115.02 115.02 114.94 115.00 11.9K
10:20 114.95 115.20 114.95 115.20 22.6K
10:21 115.34 115.34 115.23 115.23 26.0K
10:22 115.23 115.46 115.23 115.44 16.1K
10:23 115.44 115.48 115.44 115.45 4.0K
10:24 115.42 115.49 115.42 115.46 7.0K
10:25 115.49 115.50 115.48 115.50 9.9K
10:26 115.40 115.44 115.40 115.44 5.3K
10:27 115.53 115.64 115.53 115.59 32.7K
10:28 115.60 115.60 115.49 115.49 12.6K
10:29 115.66 115.66 115.64 115.64 24.0K
10:30 115.65 115.74 115.65 115.72 12.1K
10:31 115.75 115.79 115.74 115.75 16.7K
10:32 115.65 115.65 115.60 115.60 7.1K
10:33 115.51 115.62 115.51 115.61 2.0K
10:34 115.61 115.61 115.46 115.50 4.7K
10:35 115.51 115.57 115.47 115.47 4.8K
10:36 115.40 115.47 115.40 115.45 19.0K
10:37 115.38 115.38 115.11 115.11 17.2K
10:38 115.13 115.23 115.11 115.23 8.6K
10:39 115.23 115.64 115.23 115.64 22.2K
10:40 115.64 115.70 115.58 115.70 17.0K
10:41 115.74 115.74 115.59 115.61 21.4K
10:42 115.57 115.57 115.47 115.47 7.3K
10:43 115.49 115.49 115.43 115.48 9.5K
10:44 115.47 115.60 115.46 115.60 5.2K
10:45 115.60 115.64 115.59 115.64 3.3K
10:46 115.54 115.54 115.44 115.44 11.9K
10:47 115.45 115.57 115.42 115.57 10.2K
10:48 115.58 115.65 115.53 115.57 2.2K
10:49 115.50 115.65 115.50 115.64 5.0K
10:50 115.65 115.66 115.50 115.56 4.8K
10:51 115.54 115.55 115.49 115.55 4.6K
10:52 115.55 115.60 115.53 115.53 6.1K
10:53 115.49 115.52 115.48 115.48 5.1K
10:54 115.48 115.53 115.45 115.53 2.1K
10:55 115.53 115.60 115.53 115.60 4.2K
10:56 115.60 115.60 115.49 115.49 5.6K
10:57 115.49 115.72 115.49 115.72 13.8K
10:58 115.72 115.73 115.65 115.70 8.9K
10:59 115.72 115.75 115.69 115.71 5.0K
11:00 115.74 115.75 115.61 115.65 16.2K
11:01 115.65 115.86 115.65 115.85 51.5K
11:02 115.80 115.87 115.80 115.87 2.9K
11:03 115.87 115.93 115.87 115.93 5.7K
11:04 115.94 115.94 115.79 115.79 6.9K
11:05 115.79 115.84 115.79 115.84 2.1K
11:06 115.88 115.88 115.84 115.84 1.4K
11:07 115.82 115.90 115.82 115.89 7.4K
11:08 115.84 116.05 115.84 116.04 20.8K
11:09 116.00 116.09 116.00 116.05 14.2K
11:10 116.05 116.14 116.04 116.14 8.1K
11:11 116.11 116.15 116.05 116.11 9.1K
11:12 116.12 116.18 116.12 116.17 7.6K
11:13 116.11 116.28 116.11 116.25 10.1K
11:14 116.21 116.33 116.21 116.33 18.6K
11:15 116.36 116.41 116.36 116.41 6.2K
11:16 116.32 116.38 116.27 116.27 19.4K
11:17 116.28 116.36 116.23 116.23 11.0K
11:18 116.31 116.31 116.18 116.24 3.9K
11:19 116.24 116.24 116.03 116.14 61.3K
11:20 116.14 116.23 116.14 116.15 5.3K
11:21 116.22 116.26 116.20 116.20 7.3K
11:22 116.25 116.25 116.07 116.07 6.6K
11:23 115.98 115.99 115.88 115.99 5.4K
11:24 115.97 116.02 115.88 115.94 7.2K
11:25 115.96 116.13 115.96 116.13 7.2K
11:26 116.10 116.10 116.07 116.07 7.8K
11:27 116.04 116.19 116.04 116.19 15.0K
11:28 116.19 116.19 116.16 116.19 3.7K
11:29 116.19 116.19 116.12 116.15 11.7K
11:30 116.15 116.20 116.13 116.16 8.0K
11:31 116.23 116.23 116.14 116.15 19.7K
11:32 116.18 116.22 116.18 116.22 5.5K
11:33 116.17 116.17 115.99 115.99 6.3K
11:34 115.99 116.07 115.99 116.06 7.0K
11:35 116.06 116.17 116.06 116.17 5.7K
11:36 116.17 116.21 116.17 116.19 4.2K
11:37 116.19 116.19 116.09 116.09 4.3K
11:38 116.11 116.21 116.11 116.21 9.4K
11:39 116.21 116.35 116.19 116.35 16.2K
11:40 116.34 116.34 116.21 116.22 5.9K
11:41 116.13 116.13 115.99 115.99 8.1K
11:42 115.99 116.13 115.99 116.09 3.0K
11:43 116.07 116.13 116.07 116.13 3.9K
11:44 116.13 116.13 116.02 116.04 5.5K
11:45 116.01 116.02 115.97 116.01 2.8K
11:46 116.01 116.01 115.91 115.97 5.5K
11:47 115.97 115.99 115.97 115.98 2.0K
11:48 115.98 116.14 115.98 116.14 6.6K
11:49 116.11 116.11 116.07 116.07 2.7K
11:50 116.09 116.21 116.09 116.21 5.7K
11:51 116.21 116.21 116.14 116.14 4.6K
11:52 116.14 116.21 116.14 116.20 2.8K
11:53 116.20 116.21 116.20 116.21 6.2K
11:54 116.21 116.29 116.21 116.29 11.3K
11:55 116.30 116.30 116.26 116.26 5.6K
11:56 116.27 116.27 116.23 116.23 7.7K
11:57 116.26 116.27 116.17 116.17 5.5K
11:58 116.17 116.18 116.07 116.10 4.5K
11:59 116.10 116.11 116.08 116.08 1.9K
12:00 116.06 116.06 115.92 115.92 7.1K
12:01 115.99 116.00 115.96 116.00 5.1K
12:02 116.00 116.00 115.97 116.00 3.0K
12:03 116.01 116.01 115.99 115.99 4.2K
12:04 116.08 116.14 116.08 116.14 18.9K
12:05 116.14 116.14 116.07 116.07 1.6K
12:06 116.15 116.17 116.15 116.17 4.6K
12:07 116.17 116.19 116.14 116.14 3.8K
12:08 116.14 116.19 116.13 116.13 1.7K
12:09 116.20 116.23 116.20 116.23 4.8K
12:10 116.23 116.25 116.21 116.21 2.7K
12:11 116.21 116.22 116.14 116.15 5.9K
12:12 116.17 116.18 116.14 116.14 4.2K
12:13 116.08 116.09 116.04 116.09 4.1K
12:14 116.02 116.02 115.98 115.99 2.5K
12:15 115.94 115.96 115.89 115.89 1.5K
12:16 115.94 115.96 115.94 115.96 3.1K
12:17 115.96 115.96 115.94 115.94 1.9K
12:18 115.96 115.96 115.91 115.93 6.3K
12:19 115.93 115.93 115.93 115.93 0.7K
12:20 115.89 115.89 115.86 115.87 7.2K
12:21 115.87 115.97 115.87 115.97 6.1K
12:22 115.97 116.04 115.97 116.04 2.5K
12:23 116.07 116.09 116.06 116.06 2.7K
12:24 116.07 116.14 116.07 116.13 4.2K
12:25 116.11 116.12 116.11 116.12 4.0K
12:26 116.14 116.14 116.12 116.12 3.9K
12:27 116.12 116.15 116.12 116.15 1.0K
12:28 116.15 116.15 116.11 116.11 2.9K
12:29 116.11 116.13 116.07 116.07 6.6K
12:30 116.11 116.20 116.11 116.20 17.0K
12:31 116.20 116.28 116.20 116.24 5.0K
12:32 116.21 116.25 116.21 116.25 1.5K
12:33 116.25 116.25 116.22 116.22 3.0K
12:34 116.24 116.24 116.11 116.22 22.2K
12:35 116.23 116.30 116.21 116.27 13.2K
12:36 116.33 116.39 116.33 116.33 12.8K
12:37 116.36 116.40 116.35 116.35 3.7K
12:38 116.30 116.30 116.30 116.30 6.6K
12:39 116.24 116.24 116.18 116.24 6.3K
12:40 116.34 116.42 116.34 116.40 20.1K
12:41 116.40 116.49 116.40 116.49 15.6K
12:42 116.49 116.52 116.45 116.47 5.7K
12:43 116.53 116.53 116.46 116.47 6.9K
12:44 116.44 116.44 116.36 116.40 6.2K
12:45 116.45 116.45 116.38 116.38 3.0K
12:46 116.38 116.42 116.38 116.42 2.1K
12:47 116.41 116.45 116.41 116.44 5.4K
12:48 116.40 116.40 116.34 116.35 9.1K
12:49 116.35 116.43 116.35 116.41 6.8K
12:50 116.41 116.44 116.41 116.44 1.4K
12:51 116.44 116.49 116.44 116.49 2.4K
12:52 116.49 116.49 116.46 116.46 2.5K
12:53 116.46 116.46 116.44 116.44 1.3K
12:54 116.48 116.54 116.48 116.54 4.3K
12:55 116.54 116.54 116.47 116.47 7.8K
12:56 116.48 116.48 116.44 116.45 4.7K
12:57 116.45 116.46 116.45 116.46 5.2K
12:58 116.45 116.45 116.37 116.38 3.5K
12:59 116.37 116.37 116.30 116.31 2.8K
13:00 116.36 116.36 116.28 116.28 4.0K
13:01 116.28 116.32 116.28 116.32 2.4K
13:02 116.32 116.40 116.31 116.38 3.0K
13:03 116.38 116.48 116.38 116.48 2.1K
13:04 116.48 116.48 116.46 116.46 5.4K
13:05 116.48 116.48 116.42 116.48 2.5K
13:06 116.47 116.57 116.44 116.57 12.1K
13:07 116.57 116.60 116.56 116.58 6.0K
13:08 116.58 116.58 116.58 116.58 2.5K
13:09 116.58 116.64 116.57 116.63 24.8K
13:10 116.63 116.65 116.62 116.62 13.1K
13:11 116.62 116.63 116.56 116.56 5.3K
13:12 116.56 116.59 116.56 116.57 5.4K
13:13 116.53 116.63 116.53 116.63 8.5K
13:14 116.63 116.73 116.63 116.72 6.0K
13:15 116.72 116.77 116.72 116.77 7.6K
13:16 116.77 116.77 116.66 116.69 3.1K
13:17 116.69 116.72 116.66 116.66 12.5K
13:18 116.66 116.75 116.66 116.67 8.7K
13:19 116.66 116.66 116.63 116.64 6.6K
13:20 116.71 116.76 116.71 116.76 6.6K
13:21 116.77 116.78 116.75 116.78 5.8K
13:22 116.78 116.78 116.75 116.75 3.2K
13:23 116.77 116.79 116.77 116.79 1.8K
13:24 116.73 116.73 116.68 116.68 4.2K
13:25 116.68 116.68 116.58 116.58 9.3K
13:26 116.60 116.60 116.54 116.55 3.3K
13:27 116.55 116.64 116.48 116.64 15.7K
13:28 116.64 116.78 116.64 116.74 11.0K
13:29 116.74 116.83 116.73 116.83 4.7K
13:30 116.83 116.86 116.76 116.76 12.4K
13:31 116.76 116.83 116.76 116.82 5.8K
13:32 116.82 116.82 116.81 116.82 7.0K
13:33 116.77 116.84 116.77 116.84 7.4K
13:34 116.84 116.84 116.71 116.71 5.0K
13:35 116.71 116.79 116.71 116.74 7.3K
13:36 116.74 116.76 116.74 116.75 2.6K
13:37 116.77 116.80 116.77 116.79 3.5K
13:38 116.80 117.02 116.78 117.02 27.1K
13:39 117.05 117.11 117.04 117.11 12.7K
13:40 117.08 117.08 116.91 116.94 13.2K
13:41 116.96 116.98 116.89 116.98 5.5K
13:42 116.89 116.89 116.86 116.88 9.6K
13:43 116.88 116.89 116.84 116.89 7.6K
13:44 116.90 116.91 116.87 116.87 4.7K
13:45 116.87 116.90 116.83 116.83 16.6K
13:46 116.83 116.83 116.74 116.74 2.1K
13:47 116.76 116.76 116.76 116.76 2.8K
13:48 116.76 116.77 116.68 116.69 18.7K
13:49 116.69 116.70 116.69 116.70 5.7K
13:50 116.70 116.70 116.61 116.63 4.7K
13:51 116.63 116.70 116.62 116.70 12.3K
13:52 116.70 116.71 116.68 116.68 2.8K
13:53 116.75 116.76 116.72 116.72 5.2K
13:54 116.72 116.78 116.72 116.76 3.6K
13:55 116.76 116.77 116.74 116.74 0.9K
13:56 116.72 116.77 116.72 116.77 2.0K
13:57 116.80 116.85 116.80 116.85 4.7K
13:58 116.85 116.85 116.82 116.83 8.5K
13:59 116.73 116.84 116.73 116.83 6.0K
14:00 116.86 116.86 116.83 116.83 3.1K
14:01 116.83 116.87 116.80 116.87 4.4K
14:02 116.87 116.87 116.83 116.83 3.9K
14:03 116.86 116.88 116.84 116.87 6.7K
14:04 116.87 116.90 116.86 116.90 5.0K
14:05 116.91 116.97 116.91 116.97 4.2K
14:06 116.97 117.04 116.97 116.99 12.1K
14:07 116.95 116.95 116.89 116.92 4.6K
14:08 116.92 116.92 116.83 116.85 3.7K
14:09 116.87 116.87 116.82 116.82 5.0K
14:10 116.77 116.94 116.77 116.92 7.7K
14:11 116.92 116.94 116.87 116.94 5.2K
14:12 116.94 116.96 116.94 116.95 2.3K
14:13 116.90 116.90 116.85 116.85 6.4K
14:14 116.85 116.91 116.83 116.89 11.0K
14:15 116.89 116.89 116.89 116.89 1.0K
14:16 116.91 116.91 116.85 116.85 3.6K
14:17 116.82 116.82 116.70 116.71 6.8K
14:18 116.71 116.86 116.65 116.86 13.9K
14:19 116.84 116.84 116.82 116.82 3.0K
14:20 116.81 116.87 116.81 116.86 1.1K
14:21 116.86 116.86 116.78 116.78 3.0K
14:22 116.78 116.78 116.75 116.76 4.0K
14:23 116.73 116.77 116.73 116.77 2.2K
14:24 116.79 116.86 116.79 116.86 9.1K
14:25 116.86 116.89 116.86 116.89 1.3K
14:26 116.89 116.94 116.89 116.91 6.9K
14:27 116.93 116.98 116.93 116.98 8.2K
14:28 117.03 117.03 117.00 117.03 7.7K
14:29 117.03 117.03 117.00 117.00 5.2K
14:30 116.87 116.93 116.87 116.93 3.9K
14:31 116.93 116.93 116.91 116.91 1.8K
14:32 116.94 116.97 116.93 116.97 3.7K
14:33 116.97 116.99 116.95 116.98 3.1K
14:34 117.00 117.00 116.95 116.95 3.4K
14:35 116.90 116.90 116.83 116.84 3.6K
14:36 116.85 116.91 116.80 116.91 4.6K
14:37 116.91 116.91 116.83 116.88 4.2K
14:38 116.87 116.89 116.87 116.89 2.0K
14:39 116.89 116.93 116.89 116.89 4.1K
14:40 116.89 116.91 116.89 116.91 1.7K
14:41 116.92 116.95 116.92 116.95 4.9K
14:42 116.95 116.95 116.93 116.93 2.9K
14:43 116.93 116.95 116.90 116.90 4.6K
14:44 116.91 116.95 116.91 116.92 4.3K
14:45 116.93 116.93 116.92 116.92 2.2K
14:46 116.93 116.93 116.89 116.89 5.8K
14:47 116.86 116.90 116.86 116.90 1.5K
14:48 116.89 116.93 116.89 116.93 3.3K
14:49 116.96 116.99 116.93 116.99 6.1K
14:50 116.99 116.99 116.95 116.95 2.8K
14:51 116.99 116.99 116.96 116.97 6.7K
14:52 116.98 116.98 116.92 116.92 1.9K
14:53 116.94 117.05 116.94 117.05 13.7K
14:54 117.05 117.08 117.05 117.07 7.1K
14:55 117.06 117.07 117.04 117.07 4.1K
14:56 117.04 117.11 117.04 117.04 8.3K
14:57 117.08 117.16 117.06 117.16 9.0K
14:58 117.19 117.21 117.14 117.17 8.2K
14:59 117.17 117.18 117.13 117.15 6.3K
15:00 117.15 117.20 117.13 117.20 19.6K
15:01 117.25 117.25 117.22 117.22 9.5K
15:02 117.19 117.25 117.19 117.25 4.2K
15:03 117.24 117.30 117.24 117.26 4.2K
15:04 117.23 117.26 117.23 117.24 4.5K
15:05 117.23 117.26 117.23 117.26 1.5K
15:06 117.08 117.11 117.06 117.07 10.6K
15:07 117.08 117.10 117.05 117.10 5.2K
15:08 117.10 117.21 117.10 117.19 4.7K
15:09 117.13 117.21 117.13 117.21 1.1K
15:10 117.21 117.21 117.14 117.14 2.4K
15:11 117.17 117.17 117.07 117.08 7.0K
15:12 117.13 117.17 117.12 117.16 4.4K
15:13 117.16 117.17 117.16 117.16 3.3K
15:14 117.15 117.15 117.08 117.08 4.4K
15:15 117.07 117.11 116.91 116.91 9.2K
15:16 116.94 116.94 116.88 116.91 8.3K
15:17 116.92 116.92 116.81 116.86 6.1K
15:18 116.86 116.86 116.77 116.77 5.7K
15:19 116.78 116.82 116.62 116.62 14.4K
15:20 116.65 116.70 116.52 116.65 12.6K
15:21 116.70 116.70 116.65 116.65 6.0K
15:22 116.65 116.69 116.65 116.69 12.7K
15:23 116.69 116.69 116.56 116.61 3.9K
15:24 116.63 116.69 116.61 116.66 7.3K
15:25 116.69 116.88 116.69 116.85 15.6K
15:26 116.87 116.95 116.85 116.95 6.1K
15:27 116.89 116.89 116.76 116.76 11.0K
15:28 116.76 116.78 116.68 116.68 6.5K
15:29 116.73 116.84 116.73 116.81 4.6K
15:30 116.71 116.75 116.71 116.75 5.7K
15:31 116.69 116.81 116.66 116.81 8.3K
15:32 116.79 116.85 116.75 116.75 9.0K
15:33 116.79 116.83 116.79 116.79 7.0K
15:34 116.77 116.83 116.77 116.83 7.8K
15:35 116.76 116.84 116.76 116.84 7.6K
15:36 116.86 116.88 116.83 116.83 4.5K
15:37 116.82 116.87 116.82 116.84 5.2K
15:38 116.84 116.84 116.74 116.74 5.9K
15:39 116.75 116.77 116.74 116.74 148.2K
15:40 116.80 116.87 116.76 116.87 8.9K
15:41 116.88 116.88 116.83 116.88 6.1K
15:42 116.91 117.01 116.91 116.93 12.5K
15:43 116.93 117.06 116.92 117.06 9.4K
15:44 117.06 117.22 117.06 117.22 8.9K
15:45 117.26 117.35 117.23 117.23 19.8K
15:46 117.17 117.26 117.12 117.14 12.4K
15:47 117.11 117.11 116.94 116.94 20.7K
15:48 116.87 117.10 116.87 117.02 28.4K
15:49 117.07 117.07 116.94 116.95 10.2K
15:50 116.88 116.91 116.80 116.88 18.4K
15:51 116.85 117.03 116.85 116.96 20.8K
15:52 117.05 117.05 116.79 116.82 17.4K
15:53 116.85 116.88 116.75 116.75 29.8K
15:54 116.75 116.88 116.75 116.88 28.5K
15:55 116.89 116.99 116.82 116.82 32.8K
15:56 116.94 116.96 116.82 116.93 39.9K
15:57 116.85 116.91 116.83 116.90 54.6K
15:58 117.09 117.23 116.98 116.98 90.2K
15:59 116.96 117.04 116.91 117.04 54.4K
16:00 117.03 117.27 115.51 117.05 788.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available