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
09:31 117.17 117.67 116.62 116.93 33.3K
09:32 116.91 117.08 116.91 117.08 2.6K
09:33 117.11 117.54 117.11 117.30 7.5K
09:34 117.30 117.30 117.29 117.29 2.7K
09:35 117.29 117.46 117.29 117.34 4.1K
09:36 117.34 117.35 117.28 117.28 8.2K
09:37 117.74 117.74 117.73 117.73 6.8K
09:38 117.67 117.67 117.36 117.48 5.2K
09:39 117.48 117.55 117.48 117.55 0.4K
09:40 117.55 117.76 117.55 117.76 5.8K
09:41 117.76 117.88 117.75 117.88 5.9K
09:42 117.88 117.88 117.74 117.74 2.4K
09:43 117.74 117.74 117.51 117.51 0.3K
09:44 117.51 117.51 117.45 117.45 1.3K
09:45 117.45 117.45 117.45 117.45 0.2K
09:46 117.41 117.59 117.41 117.59 5.4K
09:47 117.59 117.79 117.46 117.79 8.5K
09:48 117.72 117.78 117.72 117.78 1.4K
09:49 117.78 117.81 117.78 117.81 2.3K
09:50 117.81 117.86 117.78 117.86 2.9K
09:51 117.80 117.80 117.64 117.64 3.0K
09:52 117.58 117.64 117.56 117.64 9.2K
09:53 117.64 117.76 117.64 117.76 5.9K
09:54 117.76 117.89 117.76 117.89 2.1K
09:55 117.90 117.94 117.90 117.93 4.3K
09:56 117.87 117.87 117.66 117.66 4.6K
09:57 117.68 117.68 117.68 117.68 1.6K
09:58 117.68 117.70 117.68 117.70 1.2K
09:59 117.70 117.79 117.70 117.79 8.8K
10:00 117.79 117.82 117.62 117.62 5.1K
10:01 117.81 117.99 117.81 117.99 5.1K
10:02 117.95 118.06 117.91 118.06 8.3K
10:03 118.07 118.13 118.04 118.05 4.2K
10:04 118.06 118.24 118.06 118.16 9.6K
10:05 118.07 118.25 118.07 118.22 6.5K
10:06 118.22 118.23 118.17 118.19 2.9K
10:07 118.19 118.27 118.15 118.15 5.9K
10:08 118.27 118.32 118.22 118.32 13.4K
10:09 118.30 118.30 118.20 118.26 20.0K
10:10 118.32 118.32 118.26 118.30 7.9K
10:11 118.24 118.24 118.14 118.14 7.2K
10:12 118.20 118.26 118.20 118.23 13.0K
10:13 118.23 118.36 118.18 118.36 12.0K
10:14 118.34 118.42 118.34 118.36 6.8K
10:15 118.34 118.34 118.29 118.33 3.9K
10:16 118.27 118.30 118.21 118.21 4.8K
10:17 118.21 118.27 118.19 118.27 10.3K
10:18 118.28 118.28 118.21 118.28 4.1K
10:19 118.18 118.23 118.12 118.23 4.9K
10:20 118.23 118.23 118.14 118.17 8.9K
10:21 118.21 118.29 118.12 118.12 6.0K
10:22 118.12 118.30 118.11 118.30 6.0K
10:23 118.29 118.36 118.29 118.33 3.7K
10:24 118.38 118.50 118.38 118.50 6.7K
10:25 118.50 118.50 118.42 118.45 7.8K
10:26 118.45 118.55 118.45 118.55 6.6K
10:27 118.60 118.60 118.52 118.55 3.5K
10:28 118.53 118.53 118.47 118.49 8.2K
10:29 118.50 118.50 118.42 118.42 9.4K
10:30 118.45 118.55 118.42 118.55 7.5K
10:31 118.54 118.64 118.54 118.64 6.7K
10:32 118.60 118.69 118.60 118.69 12.6K
10:33 118.67 118.75 118.67 118.72 5.4K
10:34 118.72 118.73 118.58 118.58 3.9K
10:35 118.58 118.58 118.50 118.50 2.9K
10:36 118.58 118.63 118.58 118.63 4.5K
10:37 118.62 118.69 118.62 118.69 4.3K
10:38 118.69 118.84 118.69 118.82 7.2K
10:39 118.87 118.87 118.82 118.82 3.3K
10:40 118.82 118.82 118.76 118.77 2.2K
10:41 118.87 118.90 118.79 118.80 3.7K
10:42 118.80 118.85 118.80 118.80 2.6K
10:43 118.80 118.80 118.63 118.63 2.9K
10:44 118.63 118.72 118.63 118.71 2.6K
10:45 118.64 118.64 118.32 118.32 7.6K
10:46 118.29 118.30 118.29 118.29 4.2K
10:47 118.29 118.29 118.18 118.24 11.2K
10:48 118.34 118.43 118.33 118.43 6.5K
10:49 118.37 118.37 118.31 118.37 4.4K
10:50 118.30 118.36 118.30 118.36 8.2K
10:51 118.34 118.34 118.23 118.29 2.5K
10:52 118.25 118.27 118.25 118.27 3.9K
10:53 118.25 118.32 118.25 118.31 6.7K
10:54 118.25 118.37 118.25 118.32 5.1K
10:55 118.24 118.29 118.24 118.29 12.6K
10:56 118.29 118.38 118.29 118.37 4.8K
10:57 118.36 118.51 118.36 118.51 10.5K
10:58 118.51 118.51 118.35 118.36 9.6K
10:59 118.36 118.36 118.30 118.30 5.4K
11:00 118.19 118.46 118.19 118.46 7.9K
11:01 118.51 118.54 118.50 118.50 3.1K
11:02 118.67 118.74 118.67 118.74 5.7K
11:03 118.74 118.75 118.74 118.75 2.3K
11:04 118.79 118.90 118.79 118.90 8.1K
11:05 118.87 118.87 118.87 118.87 2.7K
11:06 118.91 118.97 118.89 118.89 6.5K
11:07 118.87 118.87 118.74 118.78 5.7K
11:08 118.78 118.78 118.70 118.71 3.3K
11:09 118.78 118.91 118.78 118.85 4.5K
11:10 118.88 118.88 118.74 118.75 5.9K
11:11 118.80 118.98 118.80 118.98 37.1K
11:12 118.93 118.93 118.86 118.86 29.7K
11:13 118.80 118.95 118.73 118.95 6.3K
11:14 118.95 119.10 118.88 119.10 5.2K
11:15 119.10 119.10 118.94 118.94 9.0K
11:16 118.94 119.00 118.78 118.78 62.0K
11:17 118.85 118.86 118.85 118.86 40.3K
11:18 118.86 118.86 118.60 118.60 0.0K
11:19 118.60 118.60 118.54 118.54 39.8K
11:20 118.54 118.54 118.46 118.46 2.4K
11:21 118.53 118.53 118.48 118.51 2.6K
11:22 118.50 118.50 118.38 118.38 3.2K
11:23 118.32 118.47 118.30 118.47 5.0K
11:24 118.47 118.63 118.47 118.63 4.6K
11:25 118.63 118.63 118.50 118.50 4.0K
11:26 118.50 118.65 118.50 118.65 5.6K
11:27 118.73 118.77 118.73 118.77 6.3K
11:28 118.70 118.79 118.70 118.79 5.1K
11:29 118.79 118.84 118.74 118.79 6.0K
11:30 118.79 118.88 118.79 118.88 1.6K
11:31 118.88 118.88 118.81 118.86 1.9K
11:32 118.86 118.93 118.86 118.89 20.2K
11:33 118.89 118.89 118.68 118.68 6.1K
11:34 118.68 118.68 118.68 118.68 1.2K
11:35 118.60 118.60 118.48 118.50 2.6K
11:36 118.50 118.54 118.50 118.51 5.1K
11:37 118.51 118.53 118.51 118.52 2.4K
11:38 118.51 118.52 118.51 118.52 2.3K
11:39 118.46 118.51 118.46 118.51 3.5K
11:40 118.51 118.55 118.50 118.50 3.4K
11:41 118.50 118.50 118.42 118.42 1.6K
11:42 118.42 118.48 118.41 118.48 3.7K
11:43 118.44 118.48 118.44 118.48 2.4K
11:44 118.47 118.52 118.47 118.48 2.4K
11:45 118.48 118.48 118.37 118.37 2.2K
11:46 118.27 118.34 118.27 118.34 2.8K
11:47 118.34 118.36 118.34 118.36 1.8K
11:48 118.31 118.31 118.27 118.29 2.1K
11:49 118.30 118.39 118.30 118.39 5.2K
11:50 118.39 118.45 118.39 118.45 4.8K
11:51 118.43 118.45 118.38 118.38 3.5K
11:52 118.34 118.34 118.18 118.24 2.8K
11:53 118.29 118.40 118.29 118.40 7.6K
11:54 118.40 118.48 118.40 118.45 6.7K
11:55 118.45 118.45 118.33 118.33 1.6K
11:56 118.31 118.33 118.31 118.33 1.5K
11:57 118.32 118.33 118.26 118.30 4.0K
11:58 118.30 118.33 118.27 118.31 5.3K
11:59 118.31 118.35 118.25 118.25 3.8K
12:00 118.25 118.29 118.25 118.29 2.4K
12:01 118.29 118.29 118.22 118.22 1.4K
12:02 118.26 118.32 118.26 118.32 6.2K
12:03 118.32 118.32 118.21 118.32 3.3K
12:04 118.32 118.32 118.26 118.26 0.7K
12:05 118.33 118.33 118.17 118.24 5.8K
12:06 118.24 118.24 118.18 118.18 1.8K
12:07 118.24 118.25 118.24 118.25 4.0K
12:08 118.25 118.30 118.25 118.26 2.4K
12:09 118.26 118.36 118.26 118.36 4.0K
12:10 118.37 118.37 118.36 118.36 2.1K
12:11 118.36 118.41 118.36 118.41 4.5K
12:12 118.37 118.37 118.25 118.25 2.8K
12:13 118.32 118.36 118.29 118.36 6.6K
12:14 118.36 118.36 118.30 118.30 1.0K
12:15 118.30 118.30 118.26 118.26 0.5K
12:16 118.26 118.26 118.26 118.26 0.2K
12:17 118.26 118.26 118.12 118.18 8.0K
12:18 118.09 118.16 118.09 118.16 6.0K
12:19 118.16 118.16 118.13 118.13 0.6K
12:20 118.13 118.22 118.13 118.20 3.2K
12:21 118.20 118.20 118.18 118.18 1.1K
12:22 118.21 118.24 118.12 118.12 3.4K
12:23 118.16 118.16 118.06 118.15 5.0K
12:24 118.15 118.15 118.11 118.11 0.6K
12:25 118.11 118.15 118.09 118.15 1.1K
12:26 118.15 118.16 118.06 118.06 2.3K
12:27 118.10 118.19 118.10 118.11 2.2K
12:28 118.11 118.16 118.09 118.16 2.1K
12:29 118.09 118.09 117.81 117.81 13.1K
12:30 117.76 117.78 117.76 117.76 6.4K
12:31 117.73 117.75 117.65 117.74 5.2K
12:32 117.69 117.73 117.68 117.73 1.3K
12:33 117.61 117.61 117.61 117.61 1.8K
12:34 117.61 117.61 117.61 117.61 1.3K
12:35 117.22 117.22 117.10 117.14 26.3K
12:36 117.13 117.13 117.12 117.12 11.2K
12:37 117.19 117.22 117.03 117.22 15.4K
12:38 117.54 117.63 117.54 117.63 9.7K
12:39 117.57 117.57 117.42 117.49 10.0K
12:40 117.47 117.58 117.47 117.58 4.0K
12:41 117.55 117.66 117.55 117.66 8.2K
12:42 117.71 117.81 117.68 117.68 12.7K
12:43 117.68 117.69 117.63 117.63 8.6K
12:44 117.61 117.61 117.47 117.47 5.0K
12:45 117.47 117.47 117.33 117.33 2.0K
12:46 117.21 117.30 117.18 117.30 3.9K
12:47 117.20 117.29 117.11 117.28 7.0K
12:48 117.31 117.31 117.18 117.23 5.7K
12:49 117.26 117.26 117.18 117.24 3.9K
12:50 117.24 117.24 117.12 117.18 6.4K
12:51 117.17 117.17 117.10 117.10 1.1K
12:52 117.10 117.10 117.00 117.00 1.9K
12:53 117.09 117.10 117.07 117.07 2.5K
12:54 117.07 117.16 117.02 117.16 3.4K
12:55 117.09 117.18 117.09 117.15 10.1K
12:56 117.15 117.16 117.08 117.09 2.4K
12:57 117.10 117.18 117.10 117.15 5.5K
12:58 117.12 117.23 117.12 117.23 2.2K
12:59 117.23 117.32 117.21 117.32 5.5K
13:00 117.32 117.32 117.26 117.26 0.8K
13:01 117.26 117.41 117.26 117.41 5.0K
13:02 117.41 117.59 117.41 117.54 4.3K
13:03 117.54 117.60 117.54 117.60 1.4K
13:04 117.64 117.70 117.64 117.70 3.8K
13:05 117.65 117.65 117.61 117.61 2.7K
13:06 117.72 117.76 117.72 117.76 1.3K
13:07 117.76 117.82 117.76 117.78 2.5K
13:08 117.86 117.94 117.85 117.85 21.7K
13:09 117.85 117.85 117.77 117.80 4.8K
13:10 117.87 117.93 117.87 117.89 2.8K
13:11 117.91 117.92 117.86 117.92 3.3K
13:12 117.86 117.90 117.86 117.90 1.0K
13:13 117.90 117.90 117.80 117.80 0.3K
13:14 117.79 117.92 117.79 117.92 2.3K
13:15 117.92 117.92 117.76 117.76 2.0K
13:16 117.73 117.79 117.73 117.79 4.2K
13:17 117.79 117.79 117.75 117.75 1.3K
13:18 117.75 117.75 117.75 117.75 0.8K
13:19 117.72 117.77 117.72 117.77 4.6K
13:20 117.77 117.77 117.72 117.72 1.3K
13:21 117.72 117.72 117.64 117.64 4.0K
13:22 117.58 117.66 117.57 117.66 3.5K
13:23 117.70 117.74 117.68 117.74 3.0K
13:24 117.78 117.79 117.75 117.79 3.7K
13:25 117.75 117.75 117.71 117.71 2.3K
13:26 117.71 117.71 117.71 117.71 1.2K
13:27 117.71 117.72 117.71 117.72 1.1K
13:28 117.72 117.78 117.72 117.73 1.9K
13:29 117.73 117.76 117.73 117.75 0.6K
13:30 117.75 117.82 117.75 117.82 2.5K
13:31 117.82 117.82 117.82 117.82 2.4K
13:32 117.82 117.82 117.82 117.82 1.4K
13:33 117.82 117.83 117.82 117.83 1.3K
13:34 117.83 117.86 117.83 117.85 3.4K
13:35 117.85 117.87 117.85 117.87 1.5K
13:36 117.87 117.96 117.87 117.96 2.5K
13:37 117.96 118.00 117.96 118.00 2.0K
13:38 118.00 118.04 118.00 118.03 0.4K
13:39 117.94 117.95 117.91 117.91 5.4K
13:40 117.93 117.93 117.89 117.92 2.1K
13:41 117.92 117.92 117.89 117.89 0.3K
13:42 117.97 117.97 117.90 117.92 5.3K
13:43 117.92 117.93 117.88 117.88 1.7K
13:44 117.88 117.94 117.88 117.94 1.0K
13:45 117.94 117.94 117.81 117.81 1.8K
13:46 117.81 117.82 117.80 117.82 1.4K
13:47 117.82 117.82 117.75 117.75 3.7K
13:48 117.75 117.75 117.75 117.75 2.0K
13:49 117.80 117.80 117.80 117.80 3.1K
13:50 117.80 117.82 117.77 117.81 1.7K
13:51 117.81 117.81 117.81 117.81 2.1K
13:52 117.94 117.94 117.94 117.94 0.5K
13:53 117.96 117.96 117.95 117.95 2.8K
13:54 117.95 117.96 117.91 117.91 2.6K
13:55 117.95 117.95 117.89 117.92 3.1K
13:56 117.92 117.92 117.87 117.87 0.9K
13:57 117.87 117.87 117.84 117.86 4.0K
13:58 117.86 117.86 117.80 117.80 1.4K
13:59 117.80 117.84 117.80 117.81 0.9K
14:00 117.69 117.69 117.67 117.67 3.3K
14:01 117.67 117.90 117.67 117.90 6.1K
14:02 117.90 117.90 117.90 117.90 2.0K
14:03 117.84 117.91 117.84 117.91 9.2K
14:04 117.93 117.93 117.90 117.90 1.5K
14:05 117.94 117.94 117.90 117.91 2.6K
14:06 117.91 117.98 117.90 117.90 12.0K
14:07 117.90 117.96 117.84 117.96 3.1K
14:08 117.98 118.05 117.98 118.05 4.6K
14:09 118.08 118.13 118.08 118.10 3.6K
14:10 118.10 118.15 118.10 118.15 3.1K
14:11 118.08 118.11 118.04 118.07 3.1K
14:12 118.10 118.10 118.09 118.09 1.0K
14:13 118.09 118.12 118.08 118.11 2.0K
14:14 118.11 118.11 118.07 118.07 1.0K
14:15 118.10 118.10 118.05 118.05 8.2K
14:16 118.02 118.09 118.02 118.09 1.8K
14:17 118.09 118.09 117.99 117.99 5.1K
14:18 117.99 118.02 117.92 117.92 2.9K
14:19 117.92 118.11 117.87 118.11 18.7K
14:20 118.11 118.11 118.09 118.10 2.7K
14:21 118.07 118.07 118.07 118.07 2.1K
14:22 118.00 118.01 117.98 118.01 9.0K
14:23 118.12 118.14 118.08 118.08 2.7K
14:24 118.08 118.13 118.08 118.13 1.1K
14:25 118.06 118.09 118.06 118.09 3.7K
14:26 118.09 118.09 118.06 118.07 3.1K
14:27 118.07 118.08 118.07 118.08 1.4K
14:28 118.12 118.12 118.06 118.06 3.9K
14:29 118.06 118.11 118.04 118.04 2.6K
14:30 118.04 118.04 118.02 118.02 3.1K
14:31 118.06 118.07 118.06 118.07 2.1K
14:32 118.07 118.07 118.02 118.03 6.8K
14:33 118.03 118.06 118.03 118.04 2.4K
14:34 118.04 118.04 118.00 118.01 28.9K
14:35 117.98 117.98 117.98 117.98 2.1K
14:36 117.96 118.06 117.96 118.06 11.2K
14:37 118.09 118.11 118.06 118.07 3.5K
14:38 118.07 118.15 118.07 118.10 9.7K
14:39 118.08 118.10 118.07 118.07 5.5K
14:40 118.07 118.07 118.00 118.00 4.2K
14:41 117.99 117.99 117.92 117.94 6.3K
14:42 117.94 117.94 117.94 117.94 8.4K
14:43 117.94 117.94 117.88 117.88 9.2K
14:44 117.88 117.88 117.80 117.80 3.7K
14:45 117.84 117.84 117.80 117.80 8.5K
14:46 117.80 117.85 117.78 117.78 95.4K
14:47 117.75 117.80 117.69 117.79 92.6K
14:48 117.83 117.83 117.73 117.73 14.4K
14:49 117.77 117.84 117.73 117.80 14.0K
14:50 117.74 117.95 117.69 117.95 19.0K
14:51 117.95 117.95 117.90 117.92 5.7K
14:52 117.94 118.04 117.94 118.04 7.4K
14:53 118.07 118.07 117.97 117.97 8.8K
14:54 117.97 118.07 117.97 118.07 2.8K
14:55 118.05 118.15 117.96 117.96 32.9K
14:56 117.96 117.96 117.92 117.92 2.2K
14:57 117.90 117.93 117.86 117.93 1.9K
14:58 117.93 117.98 117.93 117.98 3.5K
14:59 117.98 117.98 117.92 117.95 3.2K
15:00 117.95 117.96 117.95 117.95 1.2K
15:01 117.95 117.97 117.95 117.97 1.5K
15:02 117.97 118.05 117.97 118.05 3.2K
15:03 118.10 118.10 118.04 118.05 5.8K
15:04 118.08 118.08 117.99 117.99 3.4K
15:05 117.99 118.04 117.99 118.04 1.6K
15:06 118.04 118.17 118.04 118.08 5.8K
15:07 118.08 118.10 118.08 118.10 2.1K
15:08 118.10 118.17 118.09 118.13 11.1K
15:09 118.13 118.15 118.13 118.15 3.9K
15:10 118.17 118.21 118.11 118.11 8.7K
15:11 118.05 118.10 118.05 118.06 4.9K
15:12 118.06 118.06 118.00 118.00 2.3K
15:13 118.00 118.02 117.96 118.02 86.2K
15:14 117.98 118.08 117.98 118.08 12.3K
15:15 118.12 118.13 118.02 118.02 9.2K
15:16 118.01 118.04 117.98 117.98 9.4K
15:17 118.02 118.11 118.02 118.09 11.6K
15:18 118.07 118.15 118.07 118.12 15.8K
15:19 118.15 118.15 118.02 118.03 12.8K
15:20 118.01 118.01 117.96 117.99 9.7K
15:21 117.97 117.97 117.89 117.89 4.8K
15:22 117.89 117.89 117.89 117.89 1.6K
15:23 117.91 117.91 117.84 117.86 8.5K
15:24 117.94 117.95 117.92 117.92 4.3K
15:25 117.94 117.99 117.94 117.96 9.5K
15:26 117.96 117.99 117.90 117.99 3.7K
15:27 117.99 118.04 117.99 118.04 3.3K
15:28 118.03 118.04 118.01 118.01 5.2K
15:29 118.01 118.04 118.01 118.04 2.9K
15:30 118.05 118.05 118.03 118.05 2.8K
15:31 118.01 118.01 117.91 117.91 16.6K
15:32 117.91 117.93 117.91 117.93 4.8K
15:33 117.93 117.98 117.92 117.98 7.5K
15:34 118.00 118.00 117.97 117.97 12.9K
15:35 117.97 117.99 117.89 117.91 6.0K
15:36 117.91 117.95 117.91 117.91 8.3K
15:37 117.92 117.95 117.87 117.87 5.1K
15:38 117.89 117.97 117.89 117.97 7.3K
15:39 117.97 118.01 117.84 117.84 10.9K
15:40 117.86 117.94 117.86 117.92 12.9K
15:41 117.92 117.92 117.78 117.78 7.6K
15:42 117.78 117.89 117.78 117.81 16.7K
15:43 117.77 117.77 117.71 117.76 14.1K
15:44 117.77 117.81 117.75 117.81 10.8K
15:45 117.82 117.82 117.77 117.81 12.4K
15:46 117.84 117.84 117.79 117.79 20.0K
15:47 117.78 117.90 117.78 117.90 14.7K
15:48 117.92 117.96 117.87 117.87 8.9K
15:49 117.87 117.91 117.87 117.91 7.8K
15:50 117.95 117.96 117.93 117.95 16.0K
15:51 117.99 118.20 117.99 118.20 34.9K
15:52 118.00 118.00 117.88 117.97 30.0K
15:53 117.97 118.01 117.89 118.01 21.3K
15:54 117.83 117.83 117.76 117.76 19.8K
15:55 117.82 117.98 117.75 117.98 30.3K
15:56 117.98 118.22 117.98 118.22 38.3K
15:57 118.23 118.29 118.17 118.17 37.3K
15:58 118.16 118.16 118.08 118.09 45.1K
15:59 118.07 118.11 118.05 118.11 68.9K
16:00 118.09 118.13 117.89 117.94 1,581.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available