Seagate

STX
🏛️ usa →
254.72
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 128.70 129.06 128.70 129.01 55.4K
09:31 129.07 129.07 128.80 128.80 7.3K
09:32 128.80 129.01 128.80 128.85 10.9K
09:33 128.85 128.85 128.65 128.78 20.1K
09:34 128.78 128.78 128.27 128.27 31.9K
09:35 128.27 128.29 128.15 128.22 9.7K
09:36 128.22 128.22 127.92 127.93 9.2K
09:37 128.05 128.19 128.05 128.12 3.1K
09:38 128.06 128.06 128.02 128.03 3.1K
09:39 128.03 128.03 127.92 128.01 4.0K
09:40 128.11 128.11 127.61 127.61 1.9K
09:41 127.70 127.88 127.68 127.80 4.6K
09:42 127.78 127.84 127.73 127.73 1.9K
09:43 127.74 127.79 127.66 127.66 1.0K
09:44 127.81 127.98 127.81 127.92 12.5K
09:45 127.92 127.97 127.86 127.95 9.4K
09:46 128.05 128.17 128.05 128.12 8.5K
09:47 128.12 128.12 127.92 127.92 3.8K
09:48 127.97 128.17 127.97 128.14 6.9K
09:49 128.22 128.42 128.22 128.36 5.5K
09:50 128.36 128.36 128.23 128.23 3.9K
09:51 128.29 128.29 128.22 128.26 6.9K
09:52 128.28 128.53 128.28 128.53 7.1K
09:53 128.45 128.47 128.39 128.47 9.6K
09:54 128.62 128.69 128.40 128.45 5.5K
09:55 128.50 128.55 128.50 128.52 8.7K
09:56 128.52 128.55 128.47 128.52 7.0K
09:57 128.56 128.69 128.55 128.65 7.5K
09:58 128.62 128.74 128.61 128.72 10.2K
09:59 128.85 128.88 128.80 128.85 8.6K
10:00 128.95 128.95 128.81 128.81 15.9K
10:01 128.80 128.97 128.75 128.97 21.6K
10:02 128.99 129.09 128.99 129.09 4.7K
10:03 129.07 129.07 128.81 128.93 9.8K
10:05 128.91 128.92 128.83 128.92 4.6K
10:06 128.97 129.07 128.97 129.03 9.3K
10:07 129.06 129.10 128.97 128.97 7.4K
10:08 128.90 128.92 128.76 128.76 12.7K
10:09 128.75 128.82 128.74 128.81 5.2K
10:10 128.81 128.98 128.77 128.98 7.1K
10:11 128.98 128.99 128.94 128.97 8.7K
10:12 128.96 128.96 128.85 128.95 7.1K
10:13 128.96 129.08 128.96 129.05 3.3K
10:14 129.08 129.09 129.00 129.01 7.6K
10:15 129.04 129.08 128.97 129.08 4.7K
10:16 129.09 129.14 129.02 129.08 8.4K
10:17 129.09 129.19 129.09 129.19 3.6K
10:18 129.21 129.23 129.20 129.22 3.9K
10:19 129.25 129.25 129.19 129.22 18.7K
10:20 129.21 129.27 129.17 129.22 6.4K
10:21 129.29 129.47 129.29 129.45 4.6K
10:22 129.35 129.51 129.35 129.51 9.8K
10:23 129.47 129.50 129.47 129.50 3.2K
10:24 129.56 129.60 129.53 129.60 4.1K
10:25 129.59 129.59 129.54 129.58 10.8K
10:26 129.56 129.62 129.49 129.62 7.2K
10:27 129.60 129.60 129.43 129.45 14.0K
10:28 129.47 129.54 129.41 129.54 5.5K
10:29 129.61 129.66 129.61 129.66 7.2K
10:30 129.65 129.65 129.51 129.51 6.3K
10:31 129.53 129.59 129.48 129.50 5.9K
10:32 129.57 129.58 129.54 129.57 6.4K
10:33 129.60 129.67 129.60 129.63 5.0K
10:34 129.59 129.63 129.54 129.54 11.4K
10:35 129.53 129.60 129.53 129.57 5.1K
10:36 129.62 129.65 129.54 129.64 7.7K
10:37 129.67 129.67 129.54 129.57 13.7K
10:38 129.65 129.72 129.63 129.63 7.6K
10:39 129.70 129.70 129.58 129.58 6.5K
10:40 129.58 129.58 129.37 129.37 7.8K
10:41 129.36 129.51 129.36 129.45 6.4K
10:42 129.44 129.44 129.34 129.39 3.5K
10:43 129.49 129.57 129.49 129.54 7.4K
10:44 129.61 129.78 129.61 129.67 5.9K
10:45 129.64 129.67 129.61 129.61 3.3K
10:46 129.64 129.64 129.62 129.62 2.4K
10:47 129.59 129.59 129.52 129.52 5.6K
10:48 129.56 129.57 129.56 129.57 1.3K
10:49 129.58 129.58 129.55 129.58 7.8K
10:50 129.58 129.64 129.58 129.64 3.0K
10:51 129.62 129.62 129.62 129.62 1.4K
10:52 129.65 129.65 129.65 129.65 1.6K
10:53 129.68 129.68 129.68 129.68 2.3K
10:54 129.71 129.71 129.65 129.70 7.7K
10:55 129.71 129.81 129.71 129.81 9.9K
10:56 129.82 129.91 129.78 129.91 12.3K
10:57 129.95 130.00 129.93 130.00 24.7K
10:58 130.00 130.02 129.91 129.91 11.9K
10:59 130.00 130.04 129.99 129.99 4.1K
11:00 129.96 129.96 129.92 129.96 5.0K
11:01 130.02 130.07 130.00 130.06 6.8K
11:02 130.05 130.09 130.03 130.08 6.4K
11:03 130.07 130.07 130.02 130.06 4.3K
11:04 130.02 130.06 130.02 130.06 2.4K
11:05 130.06 130.08 129.93 129.93 7.5K
11:06 129.95 129.98 129.95 129.98 2.6K
11:07 129.94 129.96 129.94 129.96 5.8K
11:08 129.97 129.97 129.90 129.90 11.3K
11:09 129.88 129.92 129.88 129.91 5.5K
11:10 129.92 129.92 129.87 129.87 5.1K
11:11 129.88 129.88 129.77 129.82 11.1K
11:12 129.80 129.80 129.76 129.79 5.8K
11:13 129.80 129.80 129.80 129.80 1.1K
11:14 129.86 129.92 129.86 129.90 3.2K
11:15 129.94 130.00 129.94 129.99 13.4K
11:16 130.00 130.04 130.00 130.00 2.3K
11:17 130.04 130.06 130.01 130.06 2.9K
11:18 130.12 130.12 130.05 130.05 7.8K
11:19 130.08 130.23 130.08 130.21 12.2K
11:20 130.21 130.21 130.19 130.19 4.2K
11:21 130.19 130.20 130.19 130.19 4.9K
11:22 130.20 130.20 130.06 130.06 14.6K
11:23 130.09 130.09 130.05 130.05 2.5K
11:24 130.07 130.09 130.06 130.07 5.3K
11:25 130.07 130.08 130.02 130.06 11.6K
11:26 130.09 130.09 129.97 129.98 10.9K
11:27 129.96 129.96 129.88 129.88 12.0K
11:28 129.90 129.90 129.86 129.87 7.4K
11:29 129.88 129.91 129.87 129.88 6.3K
11:30 129.93 129.93 129.93 129.93 2.5K
11:31 129.87 129.87 129.82 129.86 7.2K
11:32 129.85 129.88 129.85 129.88 20.5K
11:33 129.87 129.91 129.87 129.90 2.8K
11:34 129.84 129.91 129.84 129.91 10.0K
11:35 129.96 130.02 129.93 129.96 27.6K
11:36 129.98 130.05 129.98 130.05 3.9K
11:37 130.08 130.11 130.03 130.03 10.4K
11:38 130.11 130.11 129.98 130.04 7.2K
11:39 130.08 130.09 130.04 130.05 1.1K
11:40 130.04 130.11 130.04 130.08 3.9K
11:41 130.02 130.04 129.99 129.99 2.8K
11:42 129.99 130.00 129.96 130.00 7.0K
11:43 130.06 130.06 130.03 130.03 1.8K
11:44 130.02 130.02 129.95 129.97 3.9K
11:45 129.97 130.03 129.97 130.03 1.8K
11:46 130.03 130.03 130.03 130.03 1.6K
11:47 130.08 130.08 130.02 130.05 4.5K
11:48 130.03 130.03 129.96 129.96 4.3K
11:49 129.92 129.97 129.88 129.97 28.2K
11:50 129.97 129.98 129.91 129.97 5.9K
11:51 129.97 129.97 129.97 129.97 1.7K
11:52 129.91 129.91 129.82 129.83 7.0K
11:53 129.86 129.88 129.85 129.85 1.7K
11:54 129.89 129.89 129.87 129.89 2.1K
11:55 129.89 129.89 129.83 129.83 3.5K
11:56 129.84 129.84 129.78 129.83 7.7K
11:57 129.82 129.90 129.82 129.90 2.9K
11:58 129.79 129.79 129.79 129.79 2.7K
11:59 129.85 129.91 129.85 129.85 3.3K
12:00 129.89 129.99 129.89 129.99 13.2K
12:01 129.99 129.99 129.92 129.93 14.7K
12:02 129.93 129.93 129.91 129.93 3.6K
12:03 129.98 130.03 129.98 129.99 6.9K
12:04 130.03 130.09 130.03 130.09 5.8K
12:05 130.09 130.09 129.99 129.99 7.5K
12:06 130.03 130.26 130.03 130.26 23.1K
12:07 130.25 130.29 130.21 130.29 6.3K
12:08 130.31 130.39 130.30 130.39 7.2K
12:09 130.39 130.46 130.39 130.46 9.3K
12:10 130.46 130.59 130.46 130.57 18.3K
12:11 130.57 130.59 130.53 130.58 15.3K
12:12 130.56 130.59 130.56 130.58 5.7K
12:13 130.60 130.69 130.59 130.64 8.6K
12:14 130.64 130.64 130.58 130.60 5.5K
12:15 130.60 130.60 130.60 130.60 2.3K
12:16 130.54 130.56 130.51 130.56 19.5K
12:17 130.58 130.72 130.58 130.72 12.4K
12:18 130.67 130.74 130.67 130.74 3.5K
12:19 130.74 130.74 130.64 130.64 8.9K
12:20 130.58 130.66 130.55 130.66 3.4K
12:21 130.66 130.70 130.63 130.67 4.4K
12:22 130.68 130.72 130.65 130.65 7.5K
12:23 130.62 130.67 130.62 130.67 2.4K
12:24 130.66 130.66 130.59 130.62 4.9K
12:25 130.64 130.64 130.62 130.62 4.2K
12:26 130.62 130.76 130.61 130.72 27.0K
12:27 130.76 130.80 130.74 130.80 11.9K
12:28 130.75 130.79 130.75 130.77 5.7K
12:29 130.76 130.89 130.76 130.87 14.5K
12:30 130.88 130.97 130.88 130.89 17.5K
12:31 130.90 130.95 130.90 130.94 2.3K
12:32 130.94 130.94 130.94 130.94 1.7K
12:33 130.90 130.90 130.87 130.88 11.2K
12:34 130.94 131.09 130.94 131.09 13.0K
12:35 131.07 131.07 131.06 131.06 4.8K
12:36 131.06 131.09 131.04 131.04 2.9K
12:37 131.04 131.09 131.03 131.03 8.6K
12:38 131.04 131.09 131.02 131.09 12.7K
12:39 131.10 131.16 131.10 131.16 7.1K
12:40 131.12 131.21 131.12 131.21 12.2K
12:41 131.20 131.24 131.19 131.20 15.5K
12:42 131.20 131.20 131.12 131.12 7.0K
12:43 131.09 131.09 131.01 131.09 11.2K
12:44 131.08 131.09 131.08 131.07 3.2K
12:45 131.03 131.06 131.03 131.03 2.9K
12:46 131.05 131.10 131.05 131.10 4.5K
12:47 131.10 131.11 131.09 131.11 1.5K
12:48 131.09 131.09 131.03 131.03 3.4K
12:49 131.03 131.08 131.03 131.04 4.1K
12:50 131.05 131.09 131.05 131.09 5.7K
12:51 131.14 131.17 131.14 131.17 9.0K
12:52 131.16 131.16 131.08 131.13 12.4K
12:54 131.11 131.14 131.11 131.14 1.6K
12:55 131.14 131.15 131.13 131.15 5.9K
12:56 131.17 131.17 131.14 131.14 3.4K
12:57 131.14 131.14 131.14 131.14 1.3K
12:58 131.13 131.15 131.13 131.15 19.5K
12:59 131.13 131.21 131.13 131.21 5.1K
13:00 131.19 131.24 131.18 131.24 10.8K
13:01 131.23 131.24 131.19 131.24 7.3K
13:02 131.26 131.30 131.26 131.26 6.3K
13:03 131.31 131.31 131.31 131.31 0.6K
13:04 131.27 131.33 131.18 131.23 14.4K
13:05 131.24 131.24 131.18 131.18 5.2K
13:06 131.14 131.15 131.14 131.15 6.7K
13:07 131.15 131.17 131.13 131.13 2.3K
13:08 131.15 131.15 131.13 131.13 6.6K
13:09 131.13 131.24 131.13 131.24 19.3K
13:10 131.23 131.28 131.23 131.26 4.7K
13:11 131.25 131.33 131.25 131.30 10.1K
13:12 131.29 131.29 131.28 131.28 2.9K
13:13 131.32 131.34 131.28 131.33 6.0K
13:14 131.33 131.33 131.33 131.33 1.9K
13:15 131.30 131.32 131.30 131.32 2.6K
13:16 131.31 131.37 131.29 131.37 3.3K
13:17 131.36 131.40 131.35 131.40 5.9K
13:18 131.39 131.39 131.36 131.38 4.7K
13:19 131.38 131.38 131.27 131.27 9.3K
13:20 131.29 131.30 131.24 131.24 4.3K
13:21 131.24 131.24 131.22 131.22 1.2K
13:22 131.27 131.27 131.19 131.19 5.5K
13:23 131.18 131.18 131.13 131.15 4.9K
13:24 131.17 131.19 131.16 131.19 5.2K
13:25 131.18 131.28 131.18 131.24 14.6K
13:26 131.26 131.28 131.20 131.20 7.6K
13:27 131.21 131.21 131.17 131.20 3.9K
13:28 131.22 131.32 131.22 131.32 3.2K
13:29 131.28 131.28 131.28 131.28 1.0K
13:30 131.29 131.44 131.29 131.44 13.6K
13:31 131.41 131.45 131.39 131.41 9.4K
13:32 131.42 131.42 131.42 131.42 0.8K
13:33 131.42 131.42 131.37 131.37 4.0K
13:34 131.37 131.45 131.37 131.45 8.6K
13:35 131.45 131.46 131.41 131.46 10.0K
13:36 131.41 131.49 131.41 131.49 4.9K
13:38 131.47 131.48 131.43 131.44 8.4K
13:39 131.42 131.44 131.42 131.42 2.4K
13:40 131.40 131.41 131.38 131.40 6.2K
13:41 131.43 131.47 131.43 131.47 2.1K
13:42 131.44 131.48 131.42 131.42 8.0K
13:43 131.42 131.44 131.34 131.34 4.5K
13:44 131.34 131.34 131.33 131.34 3.7K
13:45 131.37 131.42 131.37 131.38 2.9K
13:46 131.35 131.35 131.30 131.35 3.1K
13:47 131.38 131.38 131.37 131.37 1.0K
13:48 131.37 131.39 131.37 131.38 3.7K
13:49 131.38 131.42 131.36 131.39 3.0K
13:50 131.43 131.44 131.41 131.41 8.3K
13:51 131.41 131.41 131.38 131.40 4.9K
13:52 131.29 131.32 131.28 131.31 7.8K
13:53 131.30 131.37 131.30 131.36 7.5K
13:54 131.34 131.37 131.30 131.30 5.2K
13:55 131.30 131.30 131.23 131.26 4.6K
13:56 131.26 131.27 131.21 131.21 2.8K
13:57 131.22 131.22 131.16 131.16 4.2K
13:58 131.18 131.20 131.17 131.19 7.2K
13:59 131.23 131.23 131.23 131.23 2.1K
14:00 131.23 131.25 131.21 131.25 9.4K
14:01 131.24 131.33 131.24 131.33 13.9K
14:02 131.31 131.31 131.26 131.27 6.6K
14:03 131.27 131.30 131.27 131.30 2.9K
14:04 131.29 131.30 131.29 131.30 0.9K
14:05 131.30 131.37 131.30 131.37 4.8K
14:06 131.41 131.41 131.39 131.39 2.1K
14:07 131.30 131.30 131.24 131.24 6.5K
14:09 131.22 131.22 131.20 131.20 4.7K
14:10 131.17 131.19 131.15 131.15 7.0K
14:11 131.13 131.13 131.13 131.13 6.3K
14:12 131.14 131.18 131.14 131.15 1.2K
14:13 131.17 131.17 131.13 131.13 6.8K
14:14 131.13 131.18 131.13 131.16 2.5K
14:15 131.19 131.22 131.19 131.22 3.8K
14:17 131.22 131.24 131.22 131.24 3.6K
14:18 131.24 131.24 131.24 131.24 1.6K
14:19 131.19 131.19 131.19 131.19 2.0K
14:20 131.19 131.20 131.13 131.13 4.2K
14:21 131.13 131.22 131.13 131.22 3.3K
14:23 131.22 131.26 131.22 131.26 4.1K
14:24 131.24 131.24 131.20 131.22 3.7K
14:25 131.18 131.18 131.18 131.18 1.8K
14:26 131.20 131.20 131.20 131.20 1.8K
14:27 131.21 131.24 131.21 131.24 3.0K
14:29 131.17 131.18 131.14 131.18 4.1K
14:30 131.18 131.18 131.15 131.18 3.0K
14:31 131.19 131.19 131.17 131.18 6.0K
14:32 131.16 131.16 131.15 131.16 4.8K
14:33 131.17 131.17 131.15 131.15 3.1K
14:34 131.17 131.17 131.14 131.14 3.6K
14:35 131.13 131.15 131.13 131.15 27.0K
14:36 131.17 131.17 131.16 131.16 2.6K
14:37 131.16 131.19 131.16 131.19 1.7K
14:38 131.21 131.23 131.20 131.22 3.0K
14:39 131.17 131.19 131.12 131.12 7.4K
14:40 131.13 131.14 131.04 131.07 22.5K
14:41 131.07 131.14 131.07 131.14 3.6K
14:42 131.15 131.15 131.13 131.13 2.9K
14:43 131.15 131.15 131.13 131.13 2.5K
14:44 131.13 131.15 131.13 131.15 1.8K
14:45 131.12 131.16 131.12 131.14 2.7K
14:46 131.17 131.19 131.17 131.19 1.9K
14:47 131.15 131.15 131.12 131.12 3.4K
14:48 131.15 131.15 131.13 131.14 3.9K
14:49 131.15 131.17 131.13 131.13 6.7K
14:50 131.16 131.18 131.10 131.10 6.2K
14:51 131.10 131.11 131.09 131.11 3.9K
14:52 131.14 131.20 131.14 131.19 8.6K
14:53 131.22 131.22 131.18 131.18 1.8K
14:54 131.20 131.23 131.20 131.23 1.5K
14:55 131.25 131.28 131.25 131.28 2.7K
14:56 131.30 131.30 131.28 131.28 2.2K
14:57 131.31 131.34 131.28 131.28 1.1K
14:58 131.29 131.29 131.22 131.22 6.0K
14:59 131.23 131.23 131.16 131.16 8.6K
15:00 131.13 131.23 131.13 131.22 6.2K
15:01 131.16 131.16 131.07 131.09 9.0K
15:02 131.12 131.13 131.12 131.13 2.3K
15:03 131.13 131.14 131.05 131.07 6.8K
15:04 131.07 131.09 131.07 131.09 2.6K
15:05 131.09 131.09 130.98 131.00 7.5K
15:06 130.97 131.00 130.95 130.98 5.2K
15:07 130.99 130.99 130.96 130.96 6.0K
15:08 130.97 131.04 130.97 131.04 7.2K
15:09 130.97 130.97 130.91 130.91 9.4K
15:10 130.88 130.92 130.88 130.89 6.3K
15:11 130.89 130.94 130.89 130.94 3.3K
15:12 130.94 130.97 130.91 130.91 5.7K
15:13 130.89 130.98 130.89 130.98 7.2K
15:14 131.01 131.02 130.95 131.00 46.8K
15:15 130.99 131.01 130.95 130.95 27.1K
15:16 130.95 131.00 130.95 131.00 2.5K
15:17 131.00 131.00 130.91 130.92 7.2K
15:18 130.92 130.93 130.90 130.93 37.3K
15:19 130.89 130.89 130.89 130.89 0.5K
15:20 130.91 130.91 130.83 130.86 9.4K
15:21 130.83 131.02 130.80 130.98 19.9K
15:22 130.99 131.00 130.99 131.00 1.0K
15:23 131.00 131.09 131.00 131.04 6.2K
15:24 131.00 131.00 130.96 131.00 5.8K
15:25 131.00 131.00 130.95 130.98 5.0K
15:26 130.98 131.02 130.98 131.00 6.0K
15:27 131.03 131.05 130.97 131.00 25.3K
15:28 131.12 131.18 131.11 131.18 10.4K
15:29 131.17 131.17 131.11 131.11 8.0K
15:30 131.13 131.13 130.98 131.05 25.1K
15:31 131.02 131.02 130.82 130.82 12.5K
15:32 130.78 130.85 130.78 130.85 13.3K
15:33 130.86 130.95 130.86 130.93 9.5K
15:34 130.93 131.09 130.93 131.09 5.5K
15:35 131.04 131.11 131.04 131.10 3.8K
15:36 131.05 131.07 131.04 131.07 13.6K
15:37 131.07 131.10 131.02 131.04 11.4K
15:38 131.01 131.04 131.01 131.03 4.1K
15:39 131.03 131.03 130.95 130.99 13.0K
15:40 130.96 130.97 130.95 130.97 5.4K
15:41 130.97 131.01 130.95 130.98 13.5K
15:42 130.99 130.99 130.99 130.99 3.9K
15:43 130.98 130.98 130.95 130.96 7.3K
15:44 130.96 130.97 130.91 130.95 19.8K
15:45 130.93 131.05 130.93 131.01 16.8K
15:46 131.06 131.06 131.03 131.03 4.8K
15:47 131.02 131.04 130.97 131.04 13.4K
15:48 131.03 131.04 131.01 131.04 9.5K
15:49 131.06 131.06 130.99 130.99 9.1K
15:50 130.93 130.94 130.84 130.93 22.1K
15:51 130.96 130.96 130.74 130.74 10.6K
15:52 130.77 130.83 130.75 130.76 12.4K
15:53 130.77 130.77 130.69 130.72 15.9K
15:54 130.70 130.87 130.70 130.79 38.3K
15:55 130.92 130.97 130.91 130.93 33.6K
15:56 130.94 130.94 130.88 130.90 27.7K
15:57 130.89 130.98 130.83 130.96 92.3K
15:58 130.98 130.98 130.86 130.89 33.7K
15:59 130.88 131.08 130.88 131.04 502.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available