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
09:31 117.24 117.75 117.04 117.05 87.0K
09:32 116.87 117.18 116.87 117.01 2.8K
09:33 117.01 117.33 117.01 117.33 3.6K
09:34 117.33 117.33 117.16 117.16 2.3K
09:35 117.25 117.31 117.14 117.14 8.3K
09:36 117.13 117.28 117.13 117.19 5.1K
09:37 117.19 117.19 116.90 116.96 9.6K
09:38 116.96 116.96 116.86 116.86 4.3K
09:39 116.92 117.05 116.91 117.05 6.4K
09:40 117.07 117.32 117.07 117.30 8.5K
09:41 117.43 117.55 117.43 117.53 6.8K
09:42 117.56 117.65 117.51 117.51 19.3K
09:43 117.52 117.58 117.52 117.58 5.0K
09:44 117.51 117.51 117.47 117.47 2.9K
09:45 117.61 117.61 117.53 117.57 6.5K
09:46 117.63 117.97 117.63 117.97 5.4K
09:47 118.03 118.14 118.00 118.11 20.3K
09:48 118.08 118.11 117.91 117.91 10.4K
09:49 117.90 117.99 117.82 117.82 7.9K
09:50 117.83 117.83 117.70 117.70 3.7K
09:51 117.70 117.70 117.61 117.61 5.1K
09:52 117.61 117.73 117.61 117.65 8.9K
09:53 117.77 117.98 117.77 117.98 7.8K
09:54 117.98 117.98 117.90 117.90 5.5K
09:55 117.86 117.96 117.80 117.96 3.3K
09:56 117.93 117.94 117.87 117.89 3.3K
09:57 118.16 118.16 118.07 118.09 26.6K
09:58 118.10 118.10 117.75 117.76 7.4K
09:59 117.92 118.22 117.92 118.18 10.7K
10:00 118.19 118.19 117.96 117.96 3.7K
10:01 117.97 118.30 117.97 118.27 10.7K
10:02 118.27 118.27 118.17 118.17 17.0K
10:03 118.20 118.20 118.08 118.08 5.5K
10:04 118.21 118.21 117.89 118.12 6.0K
10:05 118.12 118.12 118.04 118.04 7.4K
10:06 117.93 117.93 117.87 117.87 5.9K
10:07 117.93 118.20 117.93 118.20 10.8K
10:08 118.19 118.22 118.08 118.22 25.4K
10:09 118.27 118.28 118.11 118.11 5.2K
10:10 118.03 118.10 117.98 118.10 2.3K
10:11 118.10 118.10 118.04 118.04 0.8K
10:12 118.17 118.19 118.07 118.07 5.1K
10:13 117.94 117.99 117.83 117.87 3.8K
10:14 117.87 117.87 117.75 117.75 3.5K
10:15 117.75 117.79 117.75 117.79 3.0K
10:16 117.80 117.84 117.80 117.80 8.2K
10:17 117.77 117.77 117.72 117.72 3.4K
10:18 117.60 117.64 117.58 117.64 7.2K
10:19 117.60 117.73 117.60 117.73 4.4K
10:20 117.73 117.76 117.73 117.76 1.5K
10:21 117.78 117.78 117.69 117.69 8.1K
10:22 117.76 117.76 117.66 117.66 3.8K
10:23 117.66 117.74 117.66 117.67 5.3K
10:24 117.67 117.78 117.67 117.78 3.4K
10:25 117.70 117.70 117.68 117.68 1.7K
10:26 117.68 117.94 117.62 117.93 17.8K
10:27 117.93 117.93 117.80 117.80 1.7K
10:28 117.80 117.80 117.69 117.74 2.0K
10:29 117.69 117.81 117.69 117.81 3.5K
10:30 117.81 117.88 117.74 117.74 2.0K
10:31 117.74 117.82 117.74 117.82 6.9K
10:32 117.82 117.82 117.66 117.70 2.6K
10:33 117.70 117.70 117.66 117.70 1.4K
10:34 117.70 117.83 117.70 117.83 5.7K
10:35 117.83 117.88 117.83 117.87 3.5K
10:36 117.85 117.85 117.77 117.78 2.5K
10:37 117.78 117.78 117.65 117.70 4.0K
10:38 117.70 117.70 117.62 117.62 1.7K
10:39 117.57 117.58 117.52 117.52 28.2K
10:40 117.52 117.60 117.52 117.59 8.4K
10:41 117.61 117.65 117.55 117.65 6.7K
10:42 117.65 117.75 117.65 117.75 4.7K
10:43 117.75 117.83 117.75 117.79 9.5K
10:44 117.78 117.81 117.70 117.81 8.7K
10:45 117.75 117.75 117.66 117.69 2.4K
10:46 117.64 117.71 117.64 117.70 7.5K
10:47 117.70 117.74 117.67 117.70 4.4K
10:48 117.70 117.75 117.65 117.71 6.8K
10:49 117.71 117.72 117.68 117.68 3.1K
10:50 117.67 117.67 117.56 117.56 3.7K
10:51 117.54 117.61 117.34 117.47 24.2K
10:52 117.51 117.62 117.45 117.62 3.3K
10:53 117.75 117.76 117.74 117.76 4.2K
10:54 117.76 117.76 117.73 117.73 0.6K
10:55 117.79 117.79 117.68 117.68 2.8K
10:56 117.66 117.67 117.60 117.67 4.7K
10:57 117.67 117.67 117.60 117.60 2.2K
10:58 117.57 117.62 117.57 117.57 2.7K
10:59 117.57 117.65 117.57 117.60 4.6K
11:00 117.59 117.64 117.58 117.58 1.9K
11:01 117.63 117.73 117.63 117.73 3.6K
11:02 117.74 117.75 117.74 117.75 2.5K
11:03 117.76 117.76 117.73 117.73 1.5K
11:04 117.72 117.79 117.72 117.72 2.6K
11:05 117.75 117.79 117.72 117.74 3.9K
11:06 117.76 117.76 117.69 117.69 4.8K
11:07 117.69 117.69 117.66 117.67 1.2K
11:08 117.67 117.68 117.65 117.66 2.4K
11:09 117.68 117.68 117.62 117.62 2.3K
11:10 117.63 117.66 117.59 117.66 5.5K
11:11 117.66 117.67 117.64 117.64 1.7K
11:12 117.64 117.72 117.64 117.72 1.8K
11:13 117.72 117.85 117.72 117.84 2.5K
11:14 117.84 117.86 117.82 117.86 0.7K
11:15 117.84 117.84 117.82 117.82 3.7K
11:16 117.84 117.88 117.84 117.88 7.4K
11:17 118.03 118.03 117.98 117.98 1.5K
11:18 117.98 118.04 117.98 118.04 2.8K
11:19 118.04 118.04 118.01 118.02 2.1K
11:20 118.05 118.12 118.05 118.12 2.7K
11:21 118.19 118.19 118.12 118.14 2.9K
11:22 118.14 118.14 118.11 118.11 1.4K
11:23 118.13 118.14 118.11 118.14 1.8K
11:24 118.16 118.16 118.11 118.15 3.2K
11:25 118.15 118.15 118.11 118.11 2.1K
11:26 118.07 118.10 118.06 118.06 3.9K
11:27 118.02 118.03 118.01 118.01 3.5K
11:28 118.03 118.05 118.00 118.01 4.8K
11:29 118.03 118.03 118.02 118.02 2.3K
11:30 118.02 118.05 118.02 118.03 3.2K
11:31 118.07 118.08 118.04 118.04 7.7K
11:32 118.01 118.03 118.00 118.00 1.3K
11:33 118.04 118.06 118.03 118.05 4.9K
11:34 118.04 118.11 118.00 118.11 8.1K
11:35 118.08 118.08 118.02 118.02 1.8K
11:36 118.02 118.12 118.02 118.09 6.6K
11:37 118.09 118.13 118.06 118.13 2.1K
11:38 118.11 118.11 118.04 118.08 3.3K
11:39 118.08 118.08 118.04 118.04 1.0K
11:40 118.04 118.09 118.04 118.05 1.3K
11:41 118.05 118.10 118.05 118.10 1.3K
11:42 118.17 118.17 118.15 118.16 3.1K
11:43 118.18 118.18 118.14 118.15 4.1K
11:44 118.15 118.15 118.12 118.13 5.3K
11:45 118.13 118.13 118.10 118.13 1.0K
11:46 118.13 118.13 118.02 118.04 39.8K
11:47 118.04 118.05 118.01 118.02 26.1K
11:48 117.98 117.98 117.93 117.97 3.9K
11:49 117.97 117.99 117.93 117.99 2.9K
11:50 117.99 118.00 117.96 117.96 1.7K
11:51 117.96 118.10 117.96 118.10 3.5K
11:52 118.10 118.18 118.07 118.17 3.1K
11:53 118.17 118.22 118.17 118.22 3.7K
11:54 118.22 118.25 118.18 118.23 2.5K
11:55 118.23 118.23 118.20 118.20 2.3K
11:56 118.24 118.24 118.22 118.22 1.9K
11:57 118.21 118.21 118.11 118.11 4.9K
11:58 118.11 118.14 118.11 118.13 2.1K
11:59 118.13 118.16 118.09 118.09 5.4K
12:00 118.09 118.09 117.96 117.96 5.2K
12:01 118.24 118.42 118.23 118.42 26.4K
12:02 118.42 118.46 118.42 118.45 7.4K
12:03 118.45 118.45 118.40 118.41 2.3K
12:04 118.37 118.46 118.37 118.44 2.5K
12:05 118.44 118.49 118.37 118.37 8.4K
12:06 118.43 118.43 118.38 118.41 1.5K
12:07 118.41 118.42 118.41 118.42 2.8K
12:08 118.38 118.39 118.38 118.39 2.9K
12:09 118.35 118.35 118.32 118.32 6.2K
12:10 118.32 118.33 118.30 118.30 1.2K
12:11 118.29 118.29 118.21 118.23 4.7K
12:12 118.22 118.41 118.22 118.41 10.9K
12:13 118.41 118.47 118.41 118.44 1.7K
12:14 118.44 118.49 118.44 118.49 21.8K
12:15 118.44 118.51 118.44 118.48 6.3K
12:16 118.50 118.53 118.49 118.49 11.0K
12:17 118.48 118.48 118.46 118.46 1.9K
12:18 118.46 118.46 118.43 118.43 1.7K
12:19 118.41 118.49 118.41 118.49 1.9K
12:20 118.49 118.49 118.45 118.45 1.5K
12:21 118.58 118.63 118.58 118.59 12.5K
12:22 118.54 118.54 118.49 118.53 32.5K
12:23 118.53 118.53 118.39 118.39 75.3K
12:24 118.39 118.40 118.39 118.40 0.8K
12:25 118.40 118.41 118.39 118.39 81.3K
12:26 118.48 118.51 118.42 118.45 27.7K
12:27 118.45 118.45 118.42 118.42 1.6K
12:28 118.45 118.47 118.30 118.30 8.2K
12:29 118.26 118.26 118.16 118.19 6.1K
12:30 118.19 118.19 118.19 118.19 1.4K
12:31 118.19 118.25 118.19 118.22 6.8K
12:32 118.14 118.14 117.92 117.95 10.6K
12:33 117.98 117.98 117.85 117.85 6.3K
12:34 117.82 117.91 117.78 117.90 10.8K
12:35 117.90 117.90 117.67 117.67 4.6K
12:36 117.65 117.65 117.65 117.65 3.0K
12:37 117.65 117.76 117.65 117.74 102.7K
12:38 117.76 117.84 117.76 117.84 4.0K
12:39 117.80 117.87 117.80 117.87 2.0K
12:40 117.82 117.87 117.76 117.81 8.1K
12:41 117.81 117.90 117.78 117.90 5.5K
12:42 117.86 118.02 117.83 117.86 2.9K
12:43 117.92 117.94 117.92 117.94 1.8K
12:44 117.84 117.90 117.84 117.90 2.9K
12:45 117.90 117.90 117.84 117.90 3.9K
12:46 117.92 117.92 117.78 117.78 4.0K
12:47 117.78 117.84 117.78 117.84 2.0K
12:48 117.84 117.85 117.84 117.85 0.7K
12:49 117.91 117.92 117.91 117.91 1.8K
12:50 117.94 117.96 117.91 117.91 2.5K
12:51 117.95 117.95 117.95 117.95 0.6K
12:52 117.95 117.96 117.95 117.96 1.8K
12:53 117.96 117.99 117.96 117.99 40.8K
12:54 117.99 118.06 117.97 117.98 6.8K
12:55 117.94 117.94 117.87 117.92 2.1K
12:56 117.92 117.92 117.92 117.92 0.8K
12:57 117.88 117.93 117.81 117.93 2.1K
12:58 117.94 118.00 117.94 117.94 3.0K
12:59 117.87 118.02 117.87 118.02 28.5K
13:00 118.02 118.02 117.96 117.96 50.1K
13:01 118.08 118.08 117.98 117.98 12.0K
13:02 117.98 117.99 117.97 117.99 5.9K
13:03 118.12 118.14 118.10 118.14 17.2K
13:04 118.07 118.20 118.07 118.18 53.5K
13:05 118.18 118.18 118.13 118.13 2.4K
13:06 118.04 118.05 118.04 118.05 4.2K
13:07 118.05 118.05 117.99 118.03 3.1K
13:08 118.12 118.12 118.07 118.07 3.6K
13:09 118.07 118.07 118.00 118.00 1.3K
13:10 118.00 118.07 118.00 118.03 35.2K
13:11 118.05 118.05 118.05 118.05 3.2K
13:12 118.02 118.03 117.97 118.03 4.0K
13:13 118.02 118.02 118.02 118.02 5.7K
13:14 117.97 118.02 117.97 118.00 2.7K
13:15 118.05 118.05 117.98 117.98 10.3K
13:16 118.00 118.01 118.00 118.01 50.4K
13:17 118.01 118.01 117.83 117.83 25.7K
13:18 117.83 117.87 117.79 117.79 2.7K
13:19 117.79 117.80 117.78 117.78 3.4K
13:20 117.78 118.05 117.71 118.05 21.2K
13:21 118.08 118.08 117.93 117.93 8.0K
13:22 117.93 118.05 117.93 118.05 33.6K
13:23 118.10 118.11 118.08 118.11 9.1K
13:24 118.11 118.12 118.05 118.05 2.6K
13:25 118.05 118.05 118.00 118.00 3.2K
13:26 117.99 118.03 117.98 117.98 2.2K
13:27 117.98 117.98 117.91 117.95 3.9K
13:28 117.95 117.97 117.90 117.90 6.9K
13:29 117.92 117.92 117.90 117.91 3.0K
13:30 117.91 117.95 117.91 117.95 54.3K
13:31 118.00 118.02 117.88 117.88 17.2K
13:32 117.90 117.90 117.87 117.87 48.4K
13:33 117.87 117.87 117.77 117.77 4.4K
13:34 117.81 117.83 117.70 117.83 19.2K
13:35 117.83 117.84 117.83 117.84 2.4K
13:36 117.78 117.80 117.78 117.78 3.8K
13:37 117.73 117.75 117.68 117.75 3.9K
13:38 117.68 117.71 117.68 117.71 1.4K
13:39 117.72 117.72 117.65 117.66 2.8K
13:40 117.66 117.70 117.65 117.65 2.9K
13:41 117.65 117.68 117.63 117.63 2.8K
13:42 117.59 117.59 117.52 117.52 4.8K
13:43 117.46 117.49 117.45 117.45 3.2K
13:44 117.48 117.48 117.44 117.44 7.5K
13:45 117.37 117.37 117.29 117.32 6.0K
13:46 117.32 117.35 117.30 117.35 5.1K
13:47 117.35 117.39 117.35 117.39 51.1K
13:48 117.39 117.51 117.37 117.37 10.9K
13:49 117.12 117.12 117.07 117.09 50.7K
13:50 117.06 117.29 117.02 117.25 36.7K
13:51 117.25 117.26 117.25 117.26 1.0K
13:52 117.26 117.26 117.26 117.26 0.9K
13:53 117.26 117.26 117.24 117.24 1.5K
13:54 117.24 117.30 117.24 117.30 3.9K
13:55 117.26 117.26 117.26 117.26 1.2K
13:56 117.28 117.33 117.28 117.33 3.1K
13:57 117.38 117.38 117.21 117.21 10.7K
13:58 117.21 117.21 117.03 117.07 7.8K
13:59 117.04 117.08 117.04 117.07 4.5K
14:00 117.08 117.18 117.08 117.18 6.2K
14:01 117.16 117.21 117.10 117.21 16.4K
14:02 117.21 117.29 117.21 117.29 3.0K
14:03 117.27 117.37 117.27 117.37 9.7K
14:04 117.37 117.37 117.31 117.35 2.5K
14:05 117.33 117.36 117.33 117.36 8.7K
14:06 117.36 117.36 117.33 117.33 5.2K
14:07 117.33 117.33 117.28 117.30 1.9K
14:08 117.37 117.37 117.33 117.37 3.0K
14:09 117.37 117.40 117.37 117.40 3.1K
14:10 117.40 117.40 117.40 117.40 2.4K
14:11 117.41 117.41 117.38 117.38 2.7K
14:12 117.38 117.40 117.37 117.38 6.5K
14:13 117.31 117.31 117.22 117.23 7.4K
14:14 117.22 117.40 117.22 117.40 15.8K
14:15 117.41 117.61 117.41 117.61 43.7K
14:16 117.51 117.61 117.51 117.56 7.3K
14:17 117.66 117.68 117.66 117.66 8.4K
14:18 117.66 117.72 117.66 117.72 1.3K
14:19 117.70 117.70 117.68 117.68 4.3K
14:20 117.68 117.68 117.63 117.63 1.8K
14:21 117.64 117.69 117.63 117.63 2.0K
14:22 117.64 117.70 117.64 117.68 2.3K
14:23 117.71 117.74 117.67 117.74 54.7K
14:24 117.76 117.76 117.75 117.76 3.4K
14:25 117.76 117.93 117.76 117.93 6.3K
14:26 117.93 117.95 117.93 117.95 1.3K
14:27 117.95 117.96 117.93 117.96 3.3K
14:28 117.96 117.96 117.76 117.76 4.2K
14:29 117.76 117.79 117.76 117.79 1.8K
14:30 117.79 117.80 117.75 117.80 1.4K
14:31 117.84 117.84 117.72 117.72 116.1K
14:32 117.72 117.75 117.71 117.75 1.9K
14:33 117.71 117.79 117.70 117.79 6.5K
14:34 117.80 117.92 117.80 117.92 10.3K
14:35 117.92 117.93 117.82 117.82 2.7K
14:36 117.82 117.82 117.82 117.82 0.6K
14:37 117.82 117.85 117.82 117.85 0.3K
14:38 117.85 118.00 117.85 118.00 4.4K
14:39 118.00 118.00 117.95 117.95 1.8K
14:40 117.96 117.99 117.91 117.91 2.7K
14:41 117.91 117.92 117.89 117.92 85.7K
14:42 117.92 117.95 117.87 117.95 4.4K
14:43 117.93 117.93 117.93 117.93 0.9K
14:44 117.97 117.97 117.87 117.92 2.4K
14:45 117.92 117.95 117.90 117.92 2.5K
14:46 117.94 117.94 117.86 117.89 3.2K
14:47 117.89 117.93 117.89 117.93 6.1K
14:48 117.93 117.93 117.81 117.81 2.3K
14:49 117.81 117.83 117.79 117.83 0.8K
14:50 117.72 117.77 117.71 117.71 4.4K
14:51 117.74 117.77 117.63 117.63 4.9K
14:52 117.66 117.66 117.50 117.50 5.7K
14:53 117.40 117.53 117.37 117.53 18.6K
14:54 117.53 117.60 117.46 117.46 14.2K
14:55 117.48 117.52 117.47 117.52 31.5K
14:56 117.51 117.58 117.50 117.58 5.3K
14:57 117.57 117.57 117.56 117.56 1.2K
14:58 117.56 117.65 117.56 117.65 2.4K
14:59 117.65 117.69 117.61 117.69 33.4K
15:00 117.68 117.74 117.66 117.74 2.5K
15:01 117.71 117.74 117.69 117.69 23.3K
15:02 117.69 117.69 117.63 117.69 5.7K
15:03 117.69 117.74 117.68 117.68 3.3K
15:04 117.68 117.76 117.68 117.76 2.8K
15:05 117.79 117.83 117.79 117.83 2.6K
15:06 117.81 117.88 117.81 117.88 5.0K
15:07 117.82 117.90 117.82 117.87 2.4K
15:08 117.92 117.99 117.86 117.88 7.4K
15:09 117.84 117.89 117.84 117.85 3.7K
15:10 117.79 117.79 117.75 117.75 2.7K
15:11 117.78 117.81 117.78 117.81 1.7K
15:12 117.81 117.81 117.77 117.77 4.0K
15:13 117.77 117.78 117.72 117.74 2.2K
15:14 117.71 117.76 117.70 117.76 5.4K
15:15 117.67 117.67 117.58 117.61 4.2K
15:16 117.65 117.65 117.56 117.56 5.3K
15:17 117.51 117.51 117.43 117.51 6.7K
15:18 117.48 117.52 117.46 117.46 3.0K
15:19 117.42 117.57 117.36 117.57 8.9K
15:20 117.54 117.60 117.49 117.60 18.4K
15:21 117.50 117.50 117.37 117.47 4.8K
15:22 117.47 117.52 117.46 117.46 5.0K
15:23 117.46 117.50 117.41 117.45 1.8K
15:24 117.46 117.48 117.44 117.46 2.5K
15:25 117.47 117.51 117.46 117.51 5.2K
15:26 117.44 117.47 117.44 117.47 1.7K
15:27 117.47 117.47 117.41 117.44 4.8K
15:28 117.47 117.47 117.45 117.45 3.0K
15:29 117.46 117.46 117.41 117.41 1.0K
15:30 117.46 117.46 117.40 117.40 4.1K
15:31 117.46 117.46 117.44 117.46 10.3K
15:32 117.43 117.44 117.39 117.39 5.3K
15:33 117.31 117.37 117.31 117.34 7.9K
15:34 117.34 117.35 117.30 117.32 9.0K
15:35 117.32 117.32 117.27 117.27 1.5K
15:36 117.20 117.22 117.16 117.16 4.8K
15:37 117.14 117.14 117.04 117.10 7.5K
15:38 117.10 117.11 117.05 117.05 6.2K
15:39 117.04 117.07 117.04 117.04 3.3K
15:40 117.03 117.03 117.00 117.03 3.8K
15:41 117.03 117.03 116.84 116.84 6.5K
15:42 116.90 116.97 116.84 116.97 14.7K
15:43 116.94 117.12 116.94 117.12 12.5K
15:44 117.12 117.13 117.10 117.13 3.3K
15:45 117.05 117.07 117.04 117.04 5.4K
15:46 117.02 117.02 116.96 117.02 5.9K
15:47 117.02 117.06 116.99 117.03 29.9K
15:48 117.02 117.09 117.02 117.09 5.8K
15:49 117.09 117.18 117.09 117.18 15.8K
15:50 117.20 117.20 117.15 117.15 11.7K
15:51 117.10 117.15 117.06 117.15 8.4K
15:52 117.32 117.33 117.31 117.32 22.3K
15:53 117.37 117.40 117.34 117.34 23.3K
15:54 117.39 117.43 117.38 117.38 20.0K
15:55 117.34 117.46 117.32 117.45 18.7K
15:56 117.39 117.46 117.37 117.46 47.4K
15:57 117.44 117.51 117.43 117.43 23.9K
15:58 117.38 117.38 117.32 117.33 43.3K
15:59 117.31 117.38 117.27 117.27 50.4K
16:00 117.31 119.00 117.26 117.34 563.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available