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
09:30 131.75 132.94 131.75 132.78 101.6K
09:31 132.80 132.80 131.88 132.25 20.1K
09:32 132.21 132.21 131.56 131.56 12.6K
09:33 131.30 131.45 131.17 131.17 19.8K
09:34 131.22 131.42 131.22 131.31 12.7K
09:35 131.17 131.24 131.00 131.04 7.1K
09:36 130.93 130.99 130.93 130.98 5.3K
09:37 130.98 131.10 130.98 131.10 8.5K
09:38 131.25 131.44 131.25 131.35 13.5K
09:39 131.35 131.57 131.35 131.51 8.4K
09:40 131.59 131.59 131.52 131.52 1.6K
09:41 131.44 131.49 131.44 131.49 2.8K
09:42 131.49 131.49 131.33 131.33 3.9K
09:43 131.26 131.46 131.25 131.45 3.7K
09:44 131.43 131.43 131.37 131.42 3.0K
09:45 131.48 132.06 131.48 131.99 27.4K
09:46 131.82 131.91 131.80 131.80 6.0K
09:47 131.98 132.03 131.85 131.85 80.3K
09:48 131.79 131.87 131.79 131.87 8.5K
09:49 131.85 131.89 131.67 131.88 14.6K
09:50 131.80 131.80 131.51 131.51 6.4K
09:51 131.52 131.71 131.52 131.61 5.1K
09:52 131.53 131.62 131.45 131.45 2.3K
09:53 131.55 131.86 131.55 131.86 4.0K
09:54 131.85 132.12 131.85 132.10 11.3K
09:55 132.02 132.07 131.96 132.07 9.8K
09:56 132.09 132.09 132.09 132.09 0.6K
09:57 132.09 132.23 131.99 131.99 20.6K
09:58 131.87 131.90 131.82 131.90 5.5K
09:59 131.94 132.01 131.94 131.95 2.6K
10:00 131.89 132.05 131.84 131.84 16.4K
10:01 131.84 132.07 131.74 132.07 14.0K
10:02 132.02 132.50 132.02 132.50 16.8K
10:03 132.43 132.48 132.25 132.25 8.1K
10:04 132.34 132.52 132.29 132.42 39.3K
10:05 132.42 132.52 132.41 132.52 5.2K
10:06 132.57 132.65 132.43 132.43 14.1K
10:07 132.47 132.47 132.35 132.45 21.7K
10:08 132.38 132.48 132.38 132.44 7.8K
10:09 132.51 132.62 132.43 132.43 29.3K
10:10 132.47 132.76 132.47 132.76 19.8K
10:11 132.67 132.67 132.38 132.38 36.1K
10:12 132.41 132.51 132.34 132.47 23.7K
10:13 132.54 132.60 132.51 132.53 8.8K
10:14 132.52 132.59 132.47 132.51 6.8K
10:15 132.45 132.64 132.45 132.64 5.4K
10:16 132.57 132.69 132.57 132.69 3.8K
10:17 132.71 132.83 132.68 132.83 16.3K
10:18 132.83 132.93 132.83 132.91 10.4K
10:19 132.85 133.08 132.85 132.97 41.4K
10:20 133.01 133.15 132.93 132.93 21.7K
10:21 132.94 132.95 132.89 132.95 7.4K
10:22 132.95 132.95 132.68 132.68 30.1K
10:23 132.70 132.78 132.70 132.78 12.2K
10:24 132.71 132.75 132.64 132.64 16.0K
10:25 132.65 132.65 132.58 132.64 13.6K
10:26 132.69 132.74 132.66 132.68 14.7K
10:27 132.68 132.68 132.49 132.49 18.7K
10:28 132.45 132.51 132.36 132.51 4.4K
10:29 132.55 132.56 132.49 132.49 24.7K
10:30 132.55 132.73 132.55 132.62 16.8K
10:31 132.54 132.68 132.47 132.51 15.7K
10:32 132.39 132.50 132.39 132.50 5.1K
10:33 132.62 132.71 132.62 132.71 18.6K
10:34 132.73 132.77 132.69 132.69 11.8K
10:35 132.76 132.76 132.63 132.64 6.4K
10:36 132.58 132.58 132.53 132.56 10.9K
10:37 132.58 132.67 132.53 132.53 12.7K
10:38 132.48 132.60 132.48 132.60 4.0K
10:39 132.64 132.64 132.49 132.50 8.8K
10:40 132.53 132.67 132.48 132.67 14.6K
10:41 132.69 132.69 132.62 132.64 7.6K
10:42 132.65 132.74 132.65 132.74 48.3K
10:43 132.77 132.78 132.69 132.74 6.8K
10:44 132.68 132.72 132.68 132.72 16.8K
10:45 132.75 132.75 132.68 132.71 5.7K
10:46 132.54 132.54 132.49 132.49 4.7K
10:47 132.49 132.49 132.47 132.47 14.4K
10:48 132.41 132.41 132.35 132.38 11.2K
10:49 132.41 132.43 132.34 132.34 12.4K
10:50 132.33 132.38 132.33 132.38 7.5K
10:51 132.38 132.38 132.36 132.36 5.5K
10:52 132.36 132.38 132.32 132.37 3.1K
10:53 132.37 132.39 132.37 132.38 2.4K
10:54 132.38 132.38 132.26 132.29 7.0K
10:55 132.30 132.31 132.27 132.27 12.2K
10:56 132.26 132.28 132.26 132.27 7.1K
10:57 132.39 132.44 132.38 132.44 4.4K
10:58 132.47 132.47 132.33 132.39 14.5K
10:59 132.37 132.40 132.29 132.29 24.5K
11:00 132.33 132.38 132.33 132.38 3.0K
11:01 132.53 132.60 132.48 132.60 6.7K
11:02 132.55 132.61 132.55 132.60 2.8K
11:03 132.61 132.61 132.61 132.61 0.2K
11:04 132.61 132.61 132.56 132.60 4.4K
11:05 132.60 132.66 132.60 132.63 3.2K
11:06 132.76 132.95 132.76 132.95 2.9K
11:07 133.00 133.00 132.88 132.89 4.7K
11:08 132.86 132.87 132.83 132.83 23.1K
11:09 132.84 132.84 132.74 132.74 16.0K
11:10 132.79 132.79 132.78 132.78 3.9K
11:11 132.78 132.83 132.78 132.83 2.2K
11:12 132.90 132.90 132.71 132.71 18.6K
11:13 132.72 132.74 132.68 132.74 8.1K
11:14 132.74 132.74 132.43 132.51 11.1K
11:15 132.54 132.56 132.53 132.54 3.9K
11:16 132.51 132.54 132.45 132.47 4.1K
11:17 132.46 132.50 132.44 132.44 3.0K
11:18 132.44 132.44 132.44 132.44 2.2K
11:19 132.44 132.53 132.44 132.53 6.0K
11:20 132.53 132.57 132.50 132.50 17.4K
11:21 132.54 132.56 132.42 132.43 13.7K
11:22 132.43 132.57 132.43 132.52 3.3K
11:23 132.57 132.66 132.55 132.66 4.0K
11:24 132.65 132.65 132.50 132.57 25.6K
11:25 132.60 132.60 132.53 132.53 2.4K
11:26 132.55 132.55 132.39 132.50 5.3K
11:27 132.42 132.46 132.38 132.44 5.6K
11:28 132.49 132.51 132.49 132.51 2.9K
11:29 132.51 132.51 132.43 132.43 8.6K
11:30 132.46 132.60 132.44 132.60 9.2K
11:31 132.59 132.60 132.59 132.60 1.0K
11:32 132.57 132.63 132.57 132.63 2.2K
11:33 132.63 132.63 132.40 132.40 4.8K
11:34 132.44 132.56 132.43 132.56 4.8K
11:35 132.55 132.56 132.40 132.40 4.8K
11:36 132.39 132.50 132.39 132.50 2.7K
11:37 132.51 132.52 132.47 132.52 2.1K
11:38 132.52 132.53 132.47 132.53 1.3K
11:39 132.47 132.51 132.46 132.47 4.4K
11:40 132.43 132.44 132.40 132.42 4.0K
11:41 132.50 132.50 132.34 132.34 27.7K
11:42 132.34 132.38 132.34 132.38 6.0K
11:43 132.42 132.42 132.39 132.39 9.1K
11:44 132.38 132.44 132.38 132.44 5.3K
11:45 132.43 132.50 132.43 132.50 6.2K
11:46 132.55 132.55 132.49 132.53 10.6K
11:47 132.47 132.56 132.42 132.42 4.7K
11:48 132.44 132.49 132.41 132.42 3.2K
11:49 132.42 132.44 132.42 132.44 1.5K
11:50 132.42 132.42 132.31 132.31 6.7K
11:51 132.28 132.31 132.28 132.31 2.3K
11:52 132.30 132.31 132.01 132.01 5.3K
11:53 132.05 132.31 132.05 132.31 29.9K
11:54 132.28 132.32 132.27 132.29 24.3K
11:55 132.27 132.27 132.19 132.27 7.1K
11:56 132.23 132.23 132.23 132.23 0.9K
11:57 132.22 132.32 132.22 132.32 2.6K
11:58 132.24 132.24 132.24 132.24 13.4K
11:59 132.20 132.29 132.20 132.29 13.2K
12:00 132.25 132.31 132.25 132.31 4.9K
12:01 132.30 132.32 132.18 132.18 19.8K
12:02 132.18 132.22 132.18 132.22 6.6K
12:03 132.23 132.27 132.23 132.27 3.7K
12:04 132.30 132.35 132.30 132.32 1.8K
12:05 132.33 132.35 132.31 132.35 14.7K
12:06 132.33 132.37 132.30 132.37 22.1K
12:07 132.38 132.45 132.38 132.45 6.3K
12:08 132.44 132.44 132.36 132.40 8.7K
12:09 132.40 132.40 132.33 132.40 10.1K
12:10 132.34 132.35 132.27 132.27 17.3K
12:11 132.32 132.36 132.32 132.33 8.9K
12:12 132.33 132.39 132.33 132.39 2.2K
12:13 132.42 132.42 132.42 132.42 0.8K
12:14 132.44 132.44 132.36 132.36 7.1K
12:15 132.35 132.36 132.29 132.30 12.3K
12:16 132.31 132.38 132.31 132.38 7.5K
12:17 132.34 132.39 132.34 132.34 4.6K
12:18 132.30 132.37 132.30 132.37 3.1K
12:19 132.39 132.39 132.32 132.32 6.9K
12:20 132.29 132.29 132.21 132.21 14.5K
12:21 132.18 132.21 132.18 132.21 13.4K
12:22 132.19 132.19 132.08 132.11 8.2K
12:23 132.11 132.11 132.07 132.07 11.8K
12:24 132.03 132.08 132.00 132.06 31.5K
12:25 132.08 132.09 131.89 131.91 14.6K
12:26 131.91 131.91 131.89 131.89 13.2K
12:27 131.88 132.01 131.88 131.93 10.7K
12:28 131.88 131.98 131.88 131.93 10.8K
12:29 131.86 131.87 131.77 131.80 18.8K
12:30 131.73 131.73 131.63 131.67 9.8K
12:31 131.58 131.58 131.42 131.47 4.0K
12:32 131.43 131.45 131.43 131.44 3.2K
12:33 131.43 131.45 131.37 131.37 3.4K
12:34 131.44 131.50 131.31 131.50 21.2K
12:35 131.52 131.52 131.31 131.49 67.0K
12:36 131.33 131.35 131.25 131.25 39.2K
12:37 131.18 131.33 131.01 131.33 9.2K
12:38 131.19 131.45 131.19 131.34 9.5K
12:39 131.32 131.46 131.31 131.31 3.4K
12:40 131.32 131.61 131.29 131.61 11.0K
12:41 131.68 131.77 131.68 131.72 11.0K
12:42 131.78 131.88 131.78 131.88 2.3K
12:43 131.92 131.92 131.88 131.88 1.4K
12:44 131.98 131.99 131.95 131.95 2.7K
12:45 131.99 132.12 131.99 132.12 4.9K
12:46 132.04 132.17 132.04 132.07 4.9K
12:47 132.12 132.12 131.95 131.95 2.9K
12:48 131.92 131.92 131.79 131.79 2.7K
12:49 131.70 131.95 131.70 131.95 13.0K
12:50 131.88 131.92 131.81 131.92 1.9K
12:51 131.92 131.92 131.92 131.92 0.6K
12:52 131.90 131.94 131.79 131.84 4.6K
12:53 131.86 132.14 131.86 131.95 8.6K
12:54 132.00 132.00 131.99 131.99 1.1K
12:55 131.97 131.97 131.97 131.97 1.5K
12:56 131.97 131.97 131.77 131.88 4.7K
12:57 132.01 132.01 131.87 131.88 2.0K
12:58 131.92 131.92 131.87 131.87 2.0K
12:59 131.88 131.89 131.76 131.76 2.3K
13:00 131.73 132.04 131.73 132.04 15.5K
13:01 131.97 132.22 131.97 132.11 6.0K
13:02 132.19 132.19 132.10 132.18 0.8K
13:03 132.18 132.21 132.10 132.16 5.9K
13:04 132.15 132.26 132.15 132.20 4.5K
13:05 132.28 132.28 132.28 132.28 1.4K
13:06 132.26 132.34 132.03 132.03 4.1K
13:07 132.09 132.21 132.09 132.21 6.1K
13:08 132.22 132.22 132.22 132.22 1.3K
13:09 132.37 132.45 132.37 132.44 6.1K
13:10 132.54 132.55 132.52 132.54 2.0K
13:11 132.55 132.66 132.54 132.66 3.0K
13:12 132.69 132.69 132.54 132.60 3.9K
13:13 132.60 132.61 132.50 132.57 3.7K
13:14 132.59 132.65 132.59 132.59 2.2K
13:15 132.64 132.64 132.58 132.58 4.2K
13:16 132.52 132.63 132.52 132.58 5.8K
13:17 132.58 132.65 132.58 132.58 3.0K
13:18 132.68 132.68 132.64 132.66 2.6K
13:19 132.71 132.77 132.66 132.75 5.2K
13:20 132.75 132.81 132.71 132.72 5.6K
13:21 132.72 132.75 132.71 132.71 3.2K
13:22 132.71 132.81 132.71 132.74 5.5K
13:23 132.76 132.76 132.72 132.75 2.5K
13:24 132.75 132.89 132.75 132.87 6.0K
13:25 132.89 132.95 132.89 132.89 1.1K
13:26 132.82 132.94 132.82 132.94 7.5K
13:27 132.88 133.01 132.88 132.98 22.7K
13:28 133.01 133.11 132.97 133.11 51.1K
13:29 133.11 133.15 133.07 133.11 13.7K
13:30 133.14 133.30 133.14 133.26 11.0K
13:31 133.26 133.47 133.26 133.40 26.4K
13:32 133.40 133.40 133.35 133.37 3.8K
13:33 133.38 133.38 133.29 133.29 4.8K
13:34 133.33 133.45 133.33 133.41 5.6K
13:35 133.41 133.44 133.41 133.44 3.2K
13:36 133.44 133.53 133.44 133.53 3.9K
13:37 133.56 133.59 133.52 133.52 3.6K
13:38 133.56 133.56 133.50 133.55 9.4K
13:39 133.50 133.66 133.50 133.64 4.3K
13:40 133.63 133.63 133.58 133.57 6.2K
13:41 133.57 133.57 133.48 133.50 5.0K
13:42 133.52 133.52 133.50 133.50 4.0K
13:43 133.50 133.59 133.46 133.59 3.0K
13:44 133.63 133.70 133.62 133.69 3.5K
13:45 133.71 133.76 133.70 133.70 8.8K
13:46 133.73 133.80 133.73 133.79 12.0K
13:47 133.75 133.88 133.75 133.77 6.8K
13:48 133.79 133.79 133.79 133.79 2.7K
13:49 133.84 133.84 133.78 133.81 2.4K
13:50 133.81 133.81 133.69 133.71 5.4K
13:51 133.71 133.71 133.71 133.71 2.5K
13:52 133.78 133.78 133.75 133.75 2.5K
13:53 133.78 133.79 133.69 133.78 14.3K
13:54 133.77 133.77 133.69 133.69 4.4K
13:55 133.69 133.72 133.65 133.71 5.0K
13:56 133.77 133.85 133.77 133.85 5.0K
13:57 133.84 133.89 133.84 133.89 1.6K
13:58 133.89 133.89 133.87 133.87 2.2K
13:59 133.87 133.87 133.83 133.85 8.1K
14:00 133.82 133.84 133.82 133.82 14.6K
14:01 133.82 133.82 133.78 133.79 4.2K
14:02 133.82 133.82 133.75 133.82 10.7K
14:03 133.82 133.84 133.75 133.75 9.3K
14:04 133.73 133.79 133.67 133.67 4.0K
14:05 133.67 133.67 133.59 133.59 4.1K
14:06 133.60 133.67 133.57 133.65 7.0K
14:07 133.63 133.63 133.55 133.61 3.1K
14:08 133.53 133.63 133.53 133.63 2.5K
14:09 133.71 133.71 133.69 133.69 1.6K
14:10 133.69 133.74 133.62 133.62 8.5K
14:11 133.66 133.66 133.66 133.66 0.6K
14:12 133.66 133.69 133.58 133.66 1.7K
14:13 133.58 133.78 133.58 133.78 10.0K
14:14 133.75 133.77 133.71 133.71 3.1K
14:15 133.72 133.78 133.72 133.72 4.6K
14:16 133.74 133.74 133.65 133.72 5.2K
14:17 133.72 133.75 133.65 133.71 2.7K
14:18 133.66 133.70 133.66 133.70 4.4K
14:19 133.68 133.80 133.68 133.76 6.0K
14:20 133.76 133.76 133.68 133.68 4.2K
14:21 133.67 133.72 133.65 133.71 1.8K
14:22 133.72 133.72 133.67 133.70 4.6K
14:23 133.71 133.71 133.60 133.60 4.2K
14:24 133.61 133.61 133.54 133.54 2.0K
14:25 133.57 133.57 133.53 133.56 2.0K
14:26 133.56 133.56 133.51 133.51 2.3K
14:27 133.54 133.55 133.46 133.49 3.9K
14:28 133.48 133.48 133.40 133.40 10.0K
14:29 133.40 133.40 133.34 133.34 4.7K
14:30 133.36 133.41 133.36 133.41 3.5K
14:31 133.41 133.47 133.41 133.47 4.4K
14:32 133.46 133.47 133.45 133.47 4.8K
14:33 133.47 133.48 133.46 133.46 2.1K
14:34 133.42 133.47 133.37 133.47 7.4K
14:35 133.45 133.45 133.39 133.39 4.8K
14:36 133.39 133.48 133.39 133.43 7.1K
14:37 133.43 133.43 133.39 133.39 2.6K
14:38 133.39 133.39 133.33 133.33 3.9K
14:39 133.33 133.37 133.31 133.34 4.8K
14:40 133.34 133.40 133.34 133.34 5.1K
14:41 133.31 133.37 133.28 133.28 3.5K
14:42 133.26 133.29 133.23 133.28 2.2K
14:43 133.25 133.42 133.25 133.39 5.1K
14:44 133.39 133.39 133.27 133.27 4.2K
14:45 133.27 133.29 133.24 133.26 4.3K
14:46 133.25 133.26 133.25 133.25 2.3K
14:47 133.28 133.29 133.26 133.26 5.7K
14:48 133.27 133.27 133.21 133.21 3.1K
14:49 133.21 133.21 133.17 133.18 3.4K
14:50 133.18 133.18 133.03 133.03 6.9K
14:51 133.01 133.04 133.01 133.04 3.9K
14:52 133.04 133.04 132.96 132.96 3.4K
14:53 132.99 132.99 132.93 132.95 5.2K
14:54 132.95 132.95 132.95 132.95 1.4K
14:55 132.95 132.99 132.95 132.99 3.9K
14:56 132.99 133.02 132.99 133.01 2.5K
14:57 133.05 133.05 132.96 132.96 5.3K
14:58 132.98 133.06 132.97 133.03 3.9K
14:59 132.98 133.07 132.98 133.07 3.2K
15:00 133.01 133.14 133.01 133.14 2.9K
15:01 133.20 133.25 133.17 133.25 6.5K
15:02 133.23 133.23 133.23 133.23 1.7K
15:03 133.20 133.22 133.16 133.22 2.8K
15:04 133.20 133.21 133.20 133.20 1.6K
15:05 133.14 133.17 133.13 133.17 39.3K
15:06 133.17 133.18 133.17 133.18 2.0K
15:07 133.14 133.18 133.11 133.15 4.2K
15:08 133.15 133.15 133.06 133.10 4.0K
15:09 133.11 133.11 133.06 133.07 3.7K
15:10 133.07 133.13 133.07 133.13 4.3K
15:11 133.13 133.15 133.13 133.15 5.7K
15:12 133.15 133.17 133.15 133.15 2.6K
15:13 133.18 133.19 133.13 133.13 8.5K
15:14 133.10 133.11 133.07 133.10 3.6K
15:15 133.10 133.15 133.07 133.09 5.0K
15:16 133.14 133.17 133.14 133.16 6.4K
15:17 133.13 133.13 132.98 132.99 7.7K
15:18 133.02 133.04 133.02 133.04 3.9K
15:19 133.01 133.09 133.01 133.06 7.7K
15:20 133.05 133.10 133.00 133.00 5.7K
15:21 133.00 133.00 132.94 132.94 3.7K
15:22 132.92 132.93 132.91 132.93 2.7K
15:23 132.89 132.99 132.88 132.99 10.3K
15:24 132.97 132.97 132.93 132.96 5.4K
15:25 132.92 132.95 132.90 132.94 3.1K
15:26 132.94 132.95 132.94 132.95 5.5K
15:27 132.96 132.96 132.89 132.89 8.4K
15:28 132.91 132.95 132.91 132.92 5.7K
15:29 132.93 132.98 132.92 132.96 7.1K
15:30 132.96 132.97 132.91 132.91 8.6K
15:31 132.89 132.92 132.89 132.89 5.1K
15:32 132.91 132.91 132.89 132.89 6.9K
15:33 132.91 132.91 132.88 132.89 3.9K
15:34 132.90 133.02 132.88 133.02 14.4K
15:35 133.02 133.13 133.02 133.13 9.1K
15:36 133.17 133.17 133.12 133.12 19.8K
15:37 133.15 133.29 133.12 133.28 19.9K
15:38 133.27 133.27 133.14 133.16 8.8K
15:39 133.15 133.23 133.15 133.22 5.4K
15:40 133.24 133.24 133.12 133.12 12.0K
15:41 133.11 133.15 133.10 133.10 8.0K
15:42 133.09 133.13 133.09 133.13 7.2K
15:43 133.05 133.05 132.99 133.03 10.2K
15:44 133.02 133.09 133.02 133.06 4.5K
15:45 133.04 133.04 132.98 133.04 10.7K
15:46 133.04 133.04 132.97 133.00 5.5K
15:47 133.00 133.11 133.00 133.10 8.3K
15:48 133.10 133.13 133.04 133.04 11.7K
15:49 133.06 133.06 132.97 132.97 48.1K
15:50 132.93 133.14 132.93 133.10 20.7K
15:51 133.10 133.17 133.07 133.08 13.6K
15:52 133.16 133.20 133.13 133.16 18.8K
15:53 133.09 133.19 133.09 133.17 19.2K
15:54 133.28 133.32 133.10 133.10 40.1K
15:55 133.09 133.09 132.92 132.95 47.3K
15:56 132.94 132.99 132.93 132.94 20.1K
15:57 132.90 133.06 132.90 133.05 35.8K
15:58 133.03 133.07 133.01 133.06 44.2K
15:59 133.05 133.13 133.03 133.08 750.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available