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
09:30 130.21 131.00 130.00 130.50 204.1K
09:31 130.50 130.85 130.50 130.85 23.7K
09:32 130.96 131.02 130.96 131.02 3.0K
09:33 131.28 131.50 131.28 131.50 2.6K
09:34 131.48 131.61 131.45 131.45 14.1K
09:35 131.60 131.74 131.60 131.60 7.0K
09:36 131.69 132.02 131.61 131.88 10.1K
09:37 131.80 131.88 131.68 131.68 2.0K
09:38 131.64 131.64 131.64 131.64 3.1K
10:49 130.81 130.96 130.81 130.96 661.0K
10:50 130.90 131.03 130.84 131.03 5.3K
10:51 131.07 131.07 130.93 130.93 2.1K
10:52 130.92 130.92 130.76 130.78 3.5K
10:53 130.78 130.78 130.78 130.78 1.3K
11:27 130.52 130.52 130.48 130.48 208.1K
11:28 130.47 130.47 130.45 130.45 3.1K
11:29 130.47 130.52 130.47 130.51 3.9K
11:30 130.63 130.63 130.58 130.58 2.0K
11:31 130.54 130.54 130.48 130.51 2.7K
11:32 130.51 130.51 130.51 130.51 1.2K
11:33 130.51 130.57 130.50 130.50 3.2K
11:34 130.59 130.62 130.59 130.62 3.1K
11:35 130.66 130.66 130.60 130.60 4.0K
11:36 130.67 130.76 130.67 130.76 1.5K
11:38 130.81 130.83 130.81 130.82 2.6K
11:39 130.83 130.83 130.70 130.74 5.6K
11:40 130.73 130.73 130.68 130.68 1.0K
11:41 130.67 130.71 130.63 130.63 3.4K
11:42 130.56 130.72 130.56 130.72 3.1K
11:43 130.72 130.75 130.59 130.59 4.1K
11:44 130.62 130.69 130.62 130.66 3.8K
11:45 130.68 130.69 130.68 130.69 2.6K
11:46 130.68 130.68 130.65 130.68 4.6K
11:47 130.68 130.68 130.52 130.52 2.3K
11:48 130.52 130.55 130.50 130.55 3.8K
11:49 130.57 130.57 130.57 130.57 1.2K
11:50 130.49 130.49 130.49 130.49 1.6K
11:51 130.55 130.60 130.55 130.60 2.7K
11:52 130.66 130.66 130.66 130.66 1.4K
11:53 130.66 130.66 130.66 130.66 1.0K
11:54 130.67 130.67 130.57 130.61 2.4K
11:55 130.57 130.57 130.51 130.51 4.2K
11:56 130.60 130.62 130.60 130.62 2.2K
11:57 130.62 130.62 130.62 130.62 1.6K
11:58 130.67 130.67 130.58 130.58 2.2K
11:59 130.62 130.62 130.52 130.52 2.0K
12:00 130.51 130.51 130.50 130.50 0.9K
12:01 130.51 130.51 130.51 130.51 0.3K
12:02 130.51 130.51 130.51 130.51 1.0K
12:03 130.50 130.53 130.48 130.53 4.3K
12:04 130.57 130.57 130.57 130.57 2.6K
12:06 130.56 130.56 130.56 130.56 2.0K
12:08 130.63 130.63 130.60 130.60 1.4K
12:09 130.59 130.60 130.38 130.45 8.1K
12:10 130.45 130.63 130.45 130.63 3.9K
12:11 130.71 130.74 130.71 130.74 1.1K
12:12 130.74 130.74 130.70 130.70 1.6K
12:13 130.72 130.72 130.68 130.69 1.8K
12:14 130.70 130.72 130.70 130.72 1.3K
12:15 130.72 130.72 130.69 130.69 2.0K
12:16 130.63 130.63 130.63 130.63 1.0K
12:17 130.67 130.67 130.66 130.66 1.6K
12:18 130.61 130.68 130.61 130.68 1.5K
12:19 130.62 130.68 130.62 130.68 0.8K
12:20 130.68 130.68 130.62 130.67 1.4K
12:21 130.65 130.67 130.60 130.62 3.1K
12:22 130.58 130.58 130.51 130.51 1.2K
12:23 130.54 130.55 130.45 130.45 3.1K
12:24 130.45 130.47 130.41 130.47 6.7K
12:25 130.50 130.62 130.50 130.62 3.1K
12:26 130.62 130.62 130.56 130.57 1.8K
12:27 130.56 130.56 130.54 130.54 0.9K
12:28 130.49 130.51 130.49 130.50 2.1K
12:29 130.47 130.50 130.45 130.45 1.2K
12:30 130.47 130.51 130.47 130.51 5.0K
12:31 130.59 130.59 130.59 130.59 1.0K
12:33 130.59 130.64 130.59 130.60 3.2K
12:34 130.57 130.58 130.57 130.58 0.9K
12:35 130.58 130.58 130.58 130.57 0.8K
12:36 130.55 130.55 130.46 130.47 2.9K
12:37 130.41 130.47 130.41 130.47 1.6K
12:38 130.47 130.47 130.47 130.47 1.0K
12:39 130.50 130.56 130.50 130.56 4.4K
12:40 130.42 130.42 130.38 130.38 13.8K
12:41 130.40 130.40 130.34 130.37 5.8K
12:42 130.41 130.41 130.41 130.41 1.1K
12:43 130.39 130.39 130.39 130.39 2.9K
12:44 130.40 130.40 130.34 130.34 8.0K
12:45 130.35 130.36 130.35 130.36 0.9K
12:46 130.27 130.52 130.27 130.52 3.2K
12:47 130.52 130.52 130.52 130.51 1.2K
12:48 130.60 130.60 130.57 130.59 3.0K
12:49 130.59 130.59 130.45 130.45 3.2K
12:50 130.53 130.53 130.42 130.44 5.0K
12:51 130.50 130.50 130.50 130.50 1.0K
12:52 130.53 130.53 130.37 130.37 2.6K
12:53 130.47 130.47 130.47 130.47 0.3K
12:54 130.47 130.47 130.47 130.47 1.3K
12:55 130.45 130.45 130.36 130.38 12.7K
12:56 130.41 130.41 130.41 130.41 0.2K
12:57 130.37 130.40 130.31 130.40 6.1K
12:58 130.36 130.39 130.36 130.38 2.1K
12:59 130.36 130.43 130.35 130.43 7.9K
13:00 130.40 130.42 130.39 130.39 3.6K
13:01 130.38 130.38 130.25 130.29 5.7K
13:02 130.29 130.30 130.28 130.28 3.7K
13:03 130.29 130.35 130.29 130.35 6.6K
13:04 130.39 130.39 130.39 130.39 1.2K
13:05 130.38 130.39 130.34 130.34 9.1K
13:06 130.28 130.31 130.27 130.31 1.9K
13:07 130.30 130.30 130.30 130.30 1.1K
13:08 130.45 130.52 130.45 130.52 4.0K
13:09 130.51 130.55 130.48 130.55 3.6K
13:10 130.55 130.59 130.55 130.56 2.6K
13:12 130.55 130.58 130.55 130.57 2.3K
13:14 130.54 130.54 130.54 130.54 2.2K
13:16 130.58 130.60 130.57 130.60 2.2K
13:17 130.63 130.63 130.60 130.60 0.8K
13:18 130.64 130.71 130.64 130.67 6.9K
13:19 130.66 130.66 130.62 130.64 6.7K
13:20 130.61 130.62 130.61 130.62 3.6K
13:21 130.51 130.51 130.51 130.51 0.7K
13:22 130.51 130.54 130.50 130.54 3.4K
13:23 130.60 130.60 130.56 130.56 2.1K
13:24 130.61 130.68 130.61 130.65 1.4K
13:25 130.65 130.68 130.65 130.66 5.6K
13:26 130.69 130.69 130.60 130.60 8.7K
13:27 130.53 130.54 130.53 130.54 1.6K
13:28 130.55 130.55 130.46 130.47 4.0K
13:29 130.45 130.48 130.41 130.44 1.7K
13:30 130.32 130.37 130.32 130.37 3.2K
13:31 130.42 130.62 130.42 130.62 8.7K
13:32 130.70 130.70 130.68 130.68 1.6K
13:33 130.70 130.70 130.70 130.70 4.8K
13:34 130.70 130.77 130.68 130.77 8.0K
13:35 130.81 130.81 130.71 130.71 2.6K
13:36 130.75 130.92 130.75 130.92 8.5K
13:37 130.94 130.94 130.94 130.94 0.2K
13:38 130.95 130.99 130.95 130.99 2.2K
13:39 130.87 130.94 130.85 130.94 13.8K
13:40 130.90 130.90 130.90 130.90 2.7K
13:41 130.95 131.02 130.95 131.01 3.4K
13:42 130.97 131.00 130.93 130.93 9.5K
13:43 130.90 130.90 130.84 130.84 1.2K
13:44 130.83 130.87 130.76 130.82 3.3K
13:45 130.82 130.82 130.79 130.79 2.2K
13:46 130.79 130.82 130.69 130.82 7.6K
13:47 130.79 130.79 130.72 130.72 4.0K
13:48 130.71 130.71 130.63 130.63 8.6K
13:49 130.56 130.56 130.50 130.51 1.5K
13:50 130.49 130.54 130.47 130.54 4.5K
13:51 130.38 130.38 130.23 130.34 3.2K
13:52 130.23 130.23 130.23 130.23 0.3K
13:53 130.34 130.50 130.34 130.50 5.0K
13:54 130.42 130.48 130.42 130.46 5.8K
13:55 130.51 130.51 130.49 130.49 0.8K
13:56 130.49 130.49 130.44 130.44 0.3K
13:57 130.50 130.54 130.45 130.50 1.8K
13:58 130.50 130.50 130.45 130.47 1.9K
13:59 130.40 130.45 130.37 130.37 4.1K
14:00 130.41 130.41 130.34 130.35 4.5K
14:01 130.27 130.32 130.27 130.29 35.6K
14:02 130.29 130.38 130.29 130.30 20.9K
14:03 130.31 130.31 130.18 130.24 24.0K
14:04 130.21 130.24 130.15 130.24 28.9K
14:05 130.24 130.28 130.22 130.22 2.9K
14:06 130.27 130.29 130.19 130.26 6.4K
14:07 130.26 130.37 130.26 130.37 1.9K
14:08 130.24 130.35 130.24 130.31 12.4K
14:09 130.31 130.32 130.29 130.29 3.1K
14:10 130.28 130.33 130.27 130.33 4.5K
14:11 130.30 130.31 130.26 130.26 132.8K
14:12 130.26 130.26 130.15 130.15 3.9K
14:13 130.17 130.23 130.17 130.23 2.0K
14:14 130.26 130.26 130.23 130.23 1.0K
14:15 130.28 130.28 130.17 130.17 2.4K
14:16 130.22 130.22 130.21 130.21 9.3K
14:17 130.22 130.39 130.22 130.39 5.8K
14:18 130.33 130.34 130.31 130.34 2.3K
14:19 130.31 130.33 130.31 130.33 3.1K
14:20 130.35 130.38 130.35 130.38 1.7K
14:21 130.37 130.38 130.32 130.38 3.7K
14:22 130.40 130.40 130.39 130.39 5.8K
14:23 130.34 130.39 130.34 130.36 4.5K
14:24 130.31 130.42 130.31 130.35 2.7K
14:25 130.35 130.35 130.30 130.33 3.0K
14:26 130.30 130.36 130.23 130.28 18.2K
14:27 130.30 130.30 130.29 130.29 1.8K
14:28 130.42 130.42 130.36 130.35 5.2K
14:29 130.38 130.44 130.38 130.44 1.8K
14:30 130.49 130.64 130.43 130.64 9.3K
14:32 130.64 130.64 130.59 130.59 3.2K
14:33 130.58 130.63 130.58 130.63 3.5K
14:34 130.66 130.69 130.66 130.69 1.7K
14:35 130.73 130.73 130.73 130.73 1.1K
14:36 130.62 130.67 130.57 130.57 7.2K
14:37 130.56 130.67 130.56 130.67 7.3K
14:38 130.71 130.71 130.71 130.71 1.3K
14:39 130.66 130.66 130.58 130.58 6.7K
14:40 130.62 130.62 130.59 130.59 1.8K
14:41 130.52 130.55 130.50 130.55 3.0K
14:42 130.52 130.52 130.48 130.51 1.5K
14:43 130.49 130.53 130.49 130.53 2.2K
14:44 130.51 130.54 130.44 130.54 3.7K
14:45 130.59 130.63 130.59 130.60 1.6K
14:46 130.59 130.66 130.59 130.66 1.9K
14:47 130.60 130.72 130.60 130.67 6.0K
14:48 130.69 130.69 130.63 130.63 1.5K
14:49 130.61 130.70 130.61 130.70 2.4K
14:50 130.70 130.75 130.70 130.75 5.2K
14:51 130.72 130.72 130.70 130.70 2.2K
14:52 130.69 130.69 130.64 130.66 3.0K
14:54 130.66 130.66 130.66 130.66 1.9K
14:55 130.71 130.74 130.70 130.71 3.4K
14:56 130.76 130.76 130.69 130.69 3.1K
14:57 130.71 130.76 130.71 130.76 3.5K
14:58 130.79 130.79 130.74 130.79 5.5K
14:59 130.78 130.78 130.78 130.78 2.7K
15:00 130.78 130.81 130.75 130.77 5.9K
15:02 130.83 130.95 130.83 130.90 6.1K
15:03 130.83 130.83 130.77 130.77 3.8K
15:04 130.79 130.79 130.79 130.79 2.4K
15:05 130.68 130.70 130.68 130.70 3.2K
15:06 130.76 130.76 130.76 130.76 2.5K
15:07 130.77 130.78 130.72 130.72 3.7K
15:08 130.76 130.76 130.70 130.70 5.9K
15:09 130.71 130.78 130.71 130.73 3.4K
15:10 130.68 130.68 130.68 130.68 1.7K
15:11 130.70 130.78 130.70 130.78 3.5K
15:12 130.77 130.77 130.77 130.77 0.7K
15:13 130.78 130.81 130.74 130.74 1.7K
15:14 130.73 130.78 130.73 130.78 5.8K
15:15 130.76 130.76 130.76 130.76 0.7K
15:16 130.79 130.81 130.76 130.81 3.0K
15:17 130.76 130.77 130.76 130.76 2.8K
15:18 130.74 130.79 130.74 130.79 3.5K
15:19 130.79 130.81 130.75 130.75 5.8K
15:20 130.79 130.84 130.79 130.84 3.5K
15:21 130.86 130.86 130.76 130.76 6.0K
15:22 130.83 130.87 130.82 130.82 5.5K
15:24 130.82 130.84 130.82 130.83 3.1K
15:25 130.77 130.80 130.77 130.80 4.7K
15:26 130.78 130.79 130.76 130.79 3.0K
15:27 130.80 130.80 130.80 130.80 0.8K
15:28 130.82 130.82 130.80 130.80 4.4K
15:29 130.81 130.81 130.77 130.78 3.6K
15:30 130.82 130.82 130.79 130.79 4.3K
15:31 130.75 130.75 130.68 130.74 7.6K
15:32 130.76 130.81 130.71 130.71 5.7K
15:33 130.75 130.75 130.71 130.74 3.9K
15:34 130.74 130.74 130.72 130.72 8.4K
15:35 130.74 130.84 130.74 130.84 12.2K
15:36 130.87 130.88 130.83 130.84 7.8K
15:37 130.83 130.83 130.76 130.76 3.7K
15:38 130.76 130.82 130.76 130.82 4.8K
15:39 130.85 130.85 130.74 130.74 5.5K
15:40 130.75 130.80 130.72 130.72 8.2K
15:41 130.68 130.76 130.68 130.76 7.9K
15:42 130.76 130.76 130.75 130.76 6.5K
15:43 130.74 130.76 130.71 130.75 8.3K
15:44 130.75 130.75 130.72 130.75 2.5K
15:45 130.72 130.78 130.72 130.76 4.5K
15:46 130.73 130.79 130.71 130.72 9.3K
15:47 130.72 130.76 130.72 130.76 3.7K
15:48 130.78 130.81 130.76 130.81 4.9K
15:49 130.82 130.83 130.82 130.83 2.4K
15:50 130.89 130.99 130.82 130.94 20.1K
15:51 130.92 131.04 130.92 131.04 12.0K
15:52 130.92 130.92 130.81 130.81 11.8K
15:53 130.85 130.99 130.85 130.96 6.9K
15:54 130.93 130.94 130.85 130.91 23.0K
15:55 130.85 130.94 130.82 130.93 25.4K
15:56 130.92 130.96 130.87 130.88 25.8K
15:57 130.86 130.90 130.82 130.86 29.5K
15:58 130.84 130.87 130.82 130.82 32.1K
15:59 130.84 130.89 130.80 130.87 925.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available