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
09:30 132.00 132.50 131.92 131.92 137.8K
09:31 131.95 132.02 131.72 131.77 3.8K
09:32 131.74 131.82 131.62 131.62 25.2K
09:33 131.54 131.59 131.30 131.30 11.8K
09:34 131.30 131.30 131.04 131.04 4.2K
09:35 131.04 131.33 130.83 131.33 4.9K
09:36 131.51 131.84 131.35 131.75 14.4K
09:37 131.76 131.81 131.48 131.53 13.3K
09:38 131.55 131.55 131.55 131.55 4.7K
09:39 131.56 131.56 131.35 131.44 3.6K
09:40 131.63 131.80 131.63 131.74 1.7K
09:41 131.97 131.97 131.84 131.84 1.3K
09:42 131.85 132.03 131.85 132.03 1.6K
09:43 132.16 132.16 132.03 132.06 1.6K
09:44 132.10 132.14 132.10 132.12 3.6K
09:45 132.17 132.17 132.10 132.11 4.6K
09:46 132.11 132.11 131.83 131.83 4.5K
09:47 131.82 131.82 131.67 131.67 3.1K
09:48 131.67 131.67 131.61 131.61 2.6K
09:49 131.61 131.71 131.47 131.59 10.5K
09:50 131.52 131.63 131.50 131.52 8.6K
09:51 131.55 131.64 131.50 131.62 7.0K
09:52 131.75 131.90 131.68 131.84 2.4K
09:53 131.79 131.79 131.64 131.72 19.0K
09:54 131.82 131.90 131.80 131.90 3.9K
09:55 132.06 132.07 131.99 131.99 6.4K
09:56 132.02 132.06 131.87 131.96 5.3K
09:57 131.88 131.98 131.88 131.91 1.6K
09:58 131.91 132.02 131.91 132.01 12.4K
09:59 132.01 132.01 131.78 131.79 5.5K
10:00 131.79 132.13 131.79 132.09 27.9K
10:01 132.02 132.04 131.81 131.95 14.2K
10:02 131.96 131.99 131.95 131.96 4.3K
10:03 131.95 131.97 131.84 131.91 5.0K
10:04 131.94 131.99 131.94 131.99 1.0K
10:05 132.03 132.28 132.01 132.28 14.9K
10:06 132.16 132.16 132.03 132.14 6.8K
10:07 132.15 132.29 132.15 132.26 5.1K
10:08 132.21 132.21 132.16 132.20 4.8K
10:09 132.30 132.34 132.27 132.31 11.9K
10:10 132.34 132.39 132.30 132.39 2.9K
10:11 132.40 132.40 132.19 132.19 9.3K
10:12 132.19 132.19 132.05 132.15 30.3K
10:13 132.26 132.45 132.26 132.44 15.8K
10:14 132.46 132.56 132.38 132.39 9.8K
10:15 132.36 132.39 132.25 132.31 9.8K
10:16 132.40 132.44 132.15 132.15 13.1K
10:17 132.06 132.17 132.01 132.17 5.8K
10:18 132.12 132.28 132.03 132.24 8.7K
10:19 132.24 132.24 131.89 131.93 67.1K
10:20 131.97 131.97 131.87 131.87 19.2K
10:21 131.83 131.83 131.72 131.78 8.1K
10:22 131.78 131.86 131.71 131.79 4.2K
10:23 131.79 131.79 131.68 131.68 15.5K
10:24 131.68 131.68 131.52 131.52 14.4K
10:25 131.53 131.73 131.48 131.73 60.6K
10:26 131.62 131.62 131.57 131.57 5.8K
10:27 131.63 131.80 131.63 131.72 4.1K
10:28 131.89 132.14 131.89 132.12 9.3K
10:29 132.11 132.11 131.95 131.95 4.0K
10:30 131.95 131.95 131.76 131.79 43.9K
10:31 131.69 131.69 131.62 131.64 3.2K
10:32 131.64 131.65 131.64 131.65 1.5K
10:34 131.70 131.70 131.70 131.70 1.9K
10:35 131.70 131.78 131.70 131.78 3.7K
10:36 131.84 131.84 131.82 131.82 3.0K
10:37 131.87 132.04 131.87 132.04 3.0K
10:38 132.10 132.10 132.06 132.09 2.0K
10:39 132.10 132.10 132.10 132.10 1.0K
10:40 132.10 132.20 132.03 132.03 21.9K
10:41 131.93 131.99 131.87 131.87 14.0K
10:42 131.78 131.78 131.67 131.67 7.4K
10:43 131.67 131.74 131.58 131.64 6.2K
10:44 131.51 131.51 131.28 131.28 3.6K
10:45 131.21 131.24 131.21 131.24 4.7K
10:46 131.23 131.36 131.09 131.36 5.0K
10:47 131.31 131.43 131.31 131.38 14.5K
10:48 131.38 131.38 131.23 131.34 4.5K
10:49 131.28 131.33 131.28 131.33 0.4K
10:50 131.36 131.43 131.23 131.32 4.8K
10:51 131.25 131.32 131.23 131.32 5.3K
10:52 131.38 131.45 131.38 131.45 2.2K
10:53 131.48 131.53 131.31 131.31 13.7K
10:54 131.18 131.18 131.07 131.07 1.8K
10:55 131.01 131.16 131.01 131.04 11.6K
10:56 131.03 131.04 131.02 131.02 1.8K
10:57 131.02 131.02 131.02 131.02 2.4K
10:58 131.05 131.12 130.92 130.95 7.1K
10:59 130.99 131.04 130.99 131.04 26.7K
11:00 131.00 131.00 130.93 130.93 5.8K
11:01 131.01 131.13 131.01 131.06 4.9K
11:02 131.06 131.11 131.00 131.02 4.6K
11:03 131.02 131.04 131.02 131.04 1.4K
11:04 130.95 131.05 130.95 131.02 1.8K
11:05 131.08 131.26 131.05 131.26 10.0K
11:06 131.22 131.44 131.22 131.42 1.4K
11:07 131.26 131.34 131.26 131.34 4.8K
11:08 131.34 131.34 131.23 131.27 1.6K
11:09 131.22 131.25 131.20 131.20 1.0K
11:10 131.21 131.28 131.21 131.26 10.3K
11:11 131.23 131.34 131.15 131.29 45.1K
11:12 131.23 131.34 131.23 131.29 6.8K
11:13 131.23 131.33 131.23 131.32 18.1K
11:14 131.38 131.50 131.31 131.50 9.7K
11:15 131.50 131.51 131.50 131.50 5.0K
11:16 131.45 131.45 131.45 131.45 2.4K
11:17 131.45 131.50 131.45 131.50 5.3K
11:18 131.51 131.51 131.49 131.51 4.5K
11:19 131.51 131.51 131.51 131.51 3.3K
11:20 131.51 131.51 131.36 131.36 3.2K
11:21 131.34 131.47 131.34 131.47 4.3K
11:22 131.46 131.46 131.35 131.35 3.0K
11:23 131.40 131.40 131.40 131.40 0.4K
11:24 131.43 131.43 131.33 131.40 3.4K
11:25 131.39 131.39 131.30 131.38 6.5K
11:26 131.34 131.44 131.32 131.41 10.6K
11:27 131.37 131.45 131.37 131.42 6.6K
11:28 131.43 131.43 131.39 131.42 10.1K
11:29 131.42 131.43 131.40 131.40 1.0K
11:30 131.40 131.53 131.40 131.47 9.5K
11:31 131.51 131.54 131.51 131.54 3.3K
11:32 131.55 131.55 131.55 131.54 0.6K
11:33 131.45 131.54 131.45 131.54 5.6K
11:34 131.54 131.61 131.54 131.56 4.9K
11:35 131.61 131.61 131.55 131.61 2.8K
11:36 131.63 131.63 131.58 131.58 6.4K
11:37 131.59 131.59 131.59 131.59 2.7K
11:38 131.56 131.59 131.53 131.54 4.7K
11:39 131.54 131.64 131.54 131.64 6.8K
11:40 131.60 131.65 131.59 131.62 12.9K
11:41 131.62 131.73 131.62 131.71 6.1K
11:42 131.71 131.85 131.57 131.85 15.9K
11:43 131.84 131.97 131.84 131.91 10.0K
11:44 131.95 131.95 131.95 131.95 0.4K
11:45 131.95 131.95 131.81 131.81 3.9K
11:46 131.86 131.86 131.86 131.85 0.2K
11:47 131.85 131.85 131.85 131.85 0.7K
11:48 131.78 131.78 131.74 131.76 3.3K
11:49 131.80 131.80 131.78 131.78 0.9K
11:50 131.76 131.76 131.66 131.66 2.2K
11:51 131.68 131.68 131.60 131.66 1.7K
11:52 131.67 131.67 131.67 131.67 0.4K
11:53 131.65 131.65 131.47 131.47 4.1K
11:54 131.52 131.52 131.47 131.47 1.4K
11:55 131.50 131.50 131.46 131.46 1.2K
11:56 131.45 131.49 131.36 131.45 15.8K
11:57 131.45 131.53 131.40 131.51 11.4K
11:58 131.51 131.60 131.41 131.48 64.3K
11:59 131.48 131.48 131.48 131.48 1.0K
12:00 131.38 131.51 131.38 131.46 16.0K
12:01 131.54 131.55 131.45 131.49 12.0K
12:02 131.48 131.48 131.40 131.46 12.6K
12:03 131.44 131.55 131.44 131.55 7.8K
12:04 131.54 131.54 131.40 131.42 8.3K
12:05 131.42 131.47 131.40 131.40 4.6K
12:06 131.41 131.41 131.30 131.29 10.5K
12:07 131.27 131.32 131.23 131.28 17.2K
12:08 131.29 131.29 131.24 131.24 9.2K
12:09 131.21 131.35 131.21 131.35 16.7K
12:10 131.32 131.42 131.32 131.42 9.4K
12:11 131.49 131.54 131.48 131.52 17.5K
12:12 131.52 131.55 131.48 131.49 6.7K
12:13 131.47 131.49 131.38 131.38 7.6K
12:14 131.38 131.43 131.34 131.43 11.1K
12:15 131.39 131.46 131.39 131.39 10.3K
12:16 131.35 131.35 131.31 131.32 8.6K
12:17 131.29 131.35 131.29 131.33 3.8K
12:18 131.37 131.41 131.35 131.37 10.3K
12:19 131.38 131.45 131.37 131.45 20.6K
12:20 131.41 131.41 131.32 131.32 5.1K
12:21 131.30 131.37 131.30 131.33 9.4K
12:22 131.36 131.51 131.36 131.51 10.2K
12:23 131.52 131.52 131.42 131.42 8.2K
12:24 131.46 131.53 131.43 131.49 17.4K
12:25 131.45 131.48 131.44 131.47 2.2K
12:26 131.49 131.49 131.43 131.43 11.7K
12:27 131.41 131.42 131.34 131.42 6.3K
12:28 131.39 131.39 131.35 131.39 3.9K
12:29 131.39 131.53 131.39 131.51 12.1K
12:30 131.59 131.62 131.56 131.62 11.2K
12:31 131.57 131.57 131.53 131.53 2.1K
12:32 131.56 131.57 131.56 131.57 4.8K
12:33 131.57 131.57 131.57 131.57 3.5K
12:34 131.57 131.57 131.57 131.57 1.3K
12:35 131.43 131.43 131.43 131.43 3.7K
12:36 131.43 131.43 131.39 131.39 0.6K
12:37 131.46 131.46 131.46 131.46 0.9K
12:38 131.46 131.46 131.46 131.46 0.3K
12:39 131.46 131.46 131.42 131.46 1.1K
12:40 131.46 131.46 131.39 131.41 3.2K
12:41 131.35 131.38 131.35 131.38 1.9K
12:42 131.33 131.33 131.29 131.29 2.7K
12:44 131.22 131.30 131.22 131.28 1.3K
12:45 131.28 131.33 131.28 131.33 3.7K
12:46 131.33 131.43 131.33 131.39 2.5K
12:47 131.34 131.36 131.34 131.35 1.0K
12:48 131.37 131.37 131.26 131.26 1.8K
12:49 131.26 131.26 131.26 131.26 2.5K
12:50 131.22 131.22 131.22 131.22 3.5K
12:51 131.04 131.09 131.04 131.08 12.4K
12:52 131.11 131.11 131.11 131.11 2.1K
12:53 131.07 131.13 131.07 131.13 57.7K
12:54 131.20 131.20 131.18 131.18 3.1K
12:55 131.18 131.21 131.18 131.18 7.0K
12:56 131.20 131.20 131.19 131.19 7.6K
12:57 131.21 131.28 131.21 131.24 7.6K
12:58 131.25 131.27 131.20 131.20 8.2K
12:59 131.18 131.18 131.04 131.13 14.9K
13:00 131.09 131.17 131.09 131.17 10.9K
13:02 131.22 131.28 131.16 131.28 4.1K
13:03 131.29 131.29 131.29 131.29 1.2K
13:04 131.23 131.23 131.20 131.20 2.6K
13:05 131.22 131.22 131.05 131.05 5.5K
13:06 131.01 131.05 131.00 131.05 2.3K
13:07 131.05 131.05 130.99 130.99 1.2K
13:08 131.06 131.06 131.00 131.00 2.2K
13:09 131.01 131.01 130.96 130.98 2.8K
13:10 130.94 130.94 130.90 130.91 1.8K
13:11 130.91 130.91 130.91 130.91 1.5K
13:12 130.95 130.95 130.92 130.94 5.1K
13:13 130.90 130.95 130.90 130.93 3.7K
13:14 130.90 130.90 130.85 130.87 1.8K
13:15 130.82 130.88 130.76 130.76 7.6K
13:16 130.76 130.80 130.75 130.78 6.9K
13:17 130.76 130.76 130.66 130.66 3.7K
13:18 130.65 130.65 130.65 130.65 0.5K
13:19 130.68 130.76 130.68 130.76 9.5K
13:20 130.71 130.77 130.70 130.73 6.0K
13:21 130.81 130.81 130.81 130.81 0.4K
13:22 130.74 130.74 130.68 130.68 1.6K
13:23 130.71 130.71 130.53 130.53 3.7K
13:24 130.56 130.56 130.56 130.56 0.5K
13:25 130.56 130.61 130.56 130.61 5.8K
13:26 130.56 130.59 130.56 130.59 3.1K
13:27 130.55 130.57 130.55 130.57 2.3K
13:28 130.48 130.48 130.40 130.40 7.0K
13:29 130.41 130.50 130.41 130.45 3.2K
13:30 130.40 130.41 130.36 130.41 6.6K
13:31 130.50 130.54 130.50 130.54 3.4K
13:32 130.48 130.48 130.48 130.48 0.9K
13:33 130.53 130.53 130.42 130.42 2.2K
13:34 130.43 130.45 130.38 130.38 2.9K
13:35 130.49 130.49 130.47 130.47 3.5K
13:36 130.45 130.45 130.41 130.44 2.3K
13:37 130.35 130.35 130.35 130.35 1.5K
13:38 130.33 130.46 130.33 130.46 10.5K
13:39 130.46 130.49 130.44 130.46 4.5K
13:40 130.46 130.54 130.46 130.54 5.0K
13:41 130.54 130.61 130.54 130.61 2.6K
13:42 130.63 130.71 130.63 130.71 2.2K
13:43 130.73 130.73 130.71 130.73 2.6K
13:44 130.72 130.72 130.64 130.67 2.0K
13:45 130.65 130.73 130.64 130.67 1.8K
13:46 130.67 130.72 130.67 130.72 0.9K
13:47 130.68 130.76 130.68 130.76 6.4K
13:48 130.76 130.76 130.70 130.73 1.8K
13:49 130.65 130.82 130.65 130.77 4.6K
13:50 130.77 130.79 130.77 130.79 1.5K
13:51 130.79 130.84 130.75 130.75 4.6K
13:52 130.76 130.76 130.61 130.76 8.4K
13:53 130.76 130.85 130.76 130.85 6.2K
13:54 130.85 130.96 130.84 130.94 4.3K
13:55 131.00 131.00 130.99 130.99 1.4K
13:56 130.99 130.99 130.88 130.89 4.0K
13:57 130.89 130.93 130.89 130.93 4.7K
13:58 130.93 130.96 130.91 130.96 1.6K
13:59 130.93 130.94 130.93 130.93 1.5K
14:00 130.87 130.94 130.87 130.89 4.9K
14:01 130.86 130.88 130.86 130.88 1.9K
14:02 130.88 130.94 130.88 130.89 6.7K
14:03 130.89 130.95 130.89 130.94 4.5K
14:04 130.95 131.07 130.95 131.04 5.5K
14:05 131.00 131.07 131.00 131.07 37.9K
14:06 131.07 131.14 131.07 131.10 2.1K
14:07 131.12 131.13 131.07 131.09 7.9K
14:08 131.07 131.09 131.06 131.09 2.3K
14:09 131.07 131.09 131.07 131.09 1.5K
14:10 131.05 131.07 131.05 131.07 2.3K
14:11 131.03 131.06 131.03 131.06 2.2K
14:12 131.00 131.02 131.00 131.01 3.7K
14:13 130.96 130.96 130.93 130.93 1.7K
14:14 130.96 130.99 130.96 130.99 2.6K
14:15 130.99 130.99 130.97 130.97 2.4K
14:16 130.95 130.97 130.95 130.96 2.5K
14:17 130.98 131.05 130.98 131.04 8.4K
14:18 131.05 131.08 131.05 131.07 4.7K
14:19 131.10 131.18 131.07 131.17 4.1K
14:20 131.19 131.19 131.14 131.17 8.1K
14:21 131.19 131.19 131.19 131.19 0.6K
14:22 131.15 131.15 131.14 131.14 1.1K
14:23 131.14 131.21 131.14 131.19 3.3K
14:24 131.19 131.24 131.19 131.24 2.3K
14:25 131.21 131.21 131.20 131.21 5.6K
14:26 131.16 131.19 131.16 131.19 6.5K
14:27 131.19 131.21 131.17 131.17 6.5K
14:28 131.17 131.17 131.12 131.17 7.2K
14:29 131.21 131.25 131.21 131.24 4.0K
14:30 131.24 131.25 131.24 131.25 1.1K
14:31 131.24 131.24 131.19 131.21 4.7K
14:32 131.24 131.25 131.23 131.24 7.8K
14:33 131.27 131.28 131.24 131.24 4.1K
14:34 131.25 131.32 131.25 131.31 6.1K
14:35 131.31 131.31 131.27 131.28 7.0K
14:36 131.28 131.30 131.24 131.30 5.9K
14:37 131.28 131.28 131.20 131.22 7.0K
14:38 131.22 131.22 131.22 131.22 1.6K
14:39 131.25 131.25 131.22 131.22 2.0K
14:40 131.22 131.22 131.18 131.22 3.9K
14:41 131.22 131.25 131.19 131.25 4.2K
14:42 131.25 131.26 131.21 131.21 15.2K
14:43 131.15 131.15 131.10 131.11 4.8K
14:44 131.10 131.17 131.10 131.17 4.2K
14:45 131.18 131.18 131.18 131.18 0.3K
14:46 131.18 131.21 131.18 131.21 1.7K
14:47 131.17 131.17 131.17 131.17 3.2K
14:48 131.17 131.18 131.13 131.16 2.9K
14:49 131.16 131.23 131.16 131.21 6.9K
14:50 131.21 131.22 131.18 131.21 4.9K
14:51 131.17 131.21 131.17 131.21 2.5K
14:52 131.24 131.26 131.21 131.26 3.3K
14:53 131.26 131.26 131.26 131.26 0.9K
14:54 131.26 131.28 131.26 131.26 4.9K
14:55 131.23 131.23 131.11 131.11 6.8K
14:56 131.09 131.12 130.93 130.93 3.1K
14:57 130.92 130.97 130.81 130.82 26.5K
14:58 130.82 130.91 130.82 130.88 5.5K
14:59 130.83 130.85 130.83 130.85 3.4K
15:00 130.81 130.88 130.81 130.83 5.3K
15:01 130.88 130.88 130.83 130.85 2.7K
15:02 130.90 130.97 130.90 130.97 6.5K
15:03 130.92 130.95 130.90 130.90 3.3K
15:04 130.88 130.95 130.88 130.95 1.5K
15:05 130.84 130.90 130.84 130.90 3.4K
15:06 130.90 130.93 130.87 130.87 1.8K
15:07 130.88 130.89 130.88 130.89 1.8K
15:08 130.87 130.92 130.87 130.88 1.9K
15:09 130.88 130.94 130.87 130.89 4.1K
15:10 130.91 130.91 130.89 130.89 0.9K
15:11 130.90 130.90 130.85 130.87 5.4K
15:12 130.92 130.94 130.92 130.94 2.8K
15:13 130.90 130.96 130.89 130.93 10.4K
15:14 130.95 130.95 130.92 130.92 0.5K
15:15 130.88 130.98 130.88 130.96 6.8K
15:16 130.96 130.96 130.93 130.93 3.2K
15:17 130.98 130.99 130.96 130.98 5.8K
15:18 130.98 130.98 130.97 130.97 5.8K
15:19 130.99 130.99 130.94 130.94 7.9K
15:20 130.94 130.94 130.86 130.86 5.8K
15:21 130.86 130.94 130.86 130.94 5.2K
15:22 130.93 130.93 130.93 130.93 1.4K
15:23 130.93 130.98 130.90 130.98 9.4K
15:24 131.00 131.04 130.98 130.98 9.3K
15:25 130.96 130.98 130.90 130.90 8.2K
15:26 130.87 130.87 130.78 130.82 5.8K
15:27 130.82 130.86 130.75 130.75 6.8K
15:28 130.79 130.84 130.79 130.84 2.6K
15:29 130.84 130.89 130.84 130.85 3.7K
15:30 130.86 130.92 130.85 130.92 9.1K
15:31 130.94 130.99 130.94 130.99 7.4K
15:32 131.01 131.01 130.96 130.99 14.0K
15:33 130.99 131.19 130.99 131.19 14.2K
15:34 131.21 131.21 131.14 131.14 16.5K
15:35 131.14 131.14 131.00 131.00 7.0K
15:36 131.03 131.07 131.03 131.07 5.6K
15:37 131.07 131.07 130.94 130.98 10.6K
15:38 131.03 131.07 131.01 131.02 11.3K
15:39 131.02 131.02 130.93 130.95 6.8K
15:40 130.95 130.99 130.93 130.93 6.7K
15:41 130.98 131.00 130.93 130.93 7.5K
15:42 130.93 130.93 130.88 130.90 1.6K
15:43 130.85 130.91 130.85 130.91 7.5K
15:44 130.93 130.99 130.92 130.98 71.5K
15:45 130.99 131.07 130.96 131.07 25.0K
15:46 131.05 131.09 131.02 131.07 55.4K
15:47 131.08 131.08 131.02 131.06 30.4K
15:48 131.07 131.08 131.05 131.07 32.6K
15:49 131.08 131.08 130.95 130.95 27.0K
15:50 130.85 130.89 130.81 130.81 85.9K
15:51 130.84 130.91 130.82 130.89 34.6K
15:52 130.89 130.94 130.88 130.94 20.7K
15:53 130.89 130.93 130.84 130.92 37.9K
15:54 130.92 131.01 130.76 130.81 59.8K
15:55 130.90 130.97 130.88 130.96 51.6K
15:56 130.96 130.96 130.88 130.90 42.6K
15:57 130.92 130.92 130.84 130.88 43.7K
15:58 130.92 130.92 130.83 130.84 74.0K
15:59 130.84 131.00 130.83 130.96 2,692.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available