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
09:30 142.00 142.29 141.88 142.29 42.1K
09:31 142.10 142.26 141.97 141.97 9.4K
09:32 142.00 142.00 141.95 141.95 1.5K
09:33 141.95 142.04 141.73 142.04 5.7K
09:34 142.19 142.19 141.95 142.13 2.2K
09:35 141.91 142.29 141.91 142.11 6.8K
09:36 142.01 142.01 141.64 141.77 13.8K
09:37 141.77 141.93 141.77 141.89 32.0K
09:38 141.89 142.16 141.84 142.16 7.2K
09:39 142.16 142.39 142.16 142.28 2.4K
09:40 142.29 142.34 142.12 142.16 5.5K
09:41 142.09 142.15 142.09 142.15 2.8K
09:42 142.16 142.17 141.93 142.06 5.2K
09:43 142.01 142.08 141.94 141.94 32.4K
09:44 142.00 142.00 141.82 141.97 8.8K
09:45 142.18 142.22 142.15 142.22 5.1K
09:46 142.23 142.34 142.23 142.34 10.7K
09:47 142.29 142.29 142.21 142.26 3.8K
09:48 142.27 142.48 142.27 142.48 8.7K
09:49 142.51 142.51 142.40 142.40 3.6K
09:50 142.52 142.60 142.27 142.27 4.5K
09:51 142.34 142.35 142.34 142.35 4.5K
09:52 142.36 142.38 142.36 142.38 2.1K
09:53 142.39 142.39 142.32 142.32 1.4K
09:54 142.24 142.35 142.19 142.19 20.1K
09:55 142.10 142.22 142.09 142.18 3.3K
09:56 142.27 142.39 142.27 142.35 5.4K
09:57 142.36 142.36 142.25 142.29 4.0K
09:58 142.29 142.31 142.29 142.31 0.9K
09:59 142.34 142.42 142.34 142.42 6.3K
10:00 142.35 142.60 142.35 142.46 9.2K
10:01 142.53 142.65 142.34 142.34 16.6K
10:02 142.28 142.52 142.22 142.52 31.9K
10:03 142.43 142.50 142.43 142.50 4.4K
10:04 142.64 142.69 142.60 142.62 10.2K
10:05 142.64 142.80 142.64 142.75 12.9K
10:06 142.68 142.74 142.68 142.73 4.0K
10:07 142.76 142.76 142.70 142.76 9.1K
10:08 142.74 142.76 142.64 142.71 9.0K
10:09 142.64 142.64 142.54 142.61 5.0K
10:10 142.60 142.64 142.52 142.52 5.6K
10:11 142.56 142.72 142.56 142.69 4.7K
10:12 142.68 142.71 142.59 142.59 3.9K
10:13 142.64 142.64 142.50 142.50 5.2K
10:14 142.55 142.55 142.49 142.50 3.6K
10:15 142.55 142.55 142.46 142.53 1.7K
10:16 142.50 142.58 142.43 142.43 9.1K
10:17 142.39 142.44 142.38 142.38 6.2K
10:18 142.37 142.45 142.27 142.45 6.5K
10:19 142.42 142.42 142.29 142.39 6.0K
10:20 142.29 142.29 142.19 142.19 4.8K
10:21 142.10 142.10 141.98 141.98 2.4K
10:22 141.96 141.97 141.94 141.95 3.9K
10:23 141.91 141.91 141.91 141.91 2.2K
10:24 141.92 141.92 141.92 141.92 1.9K
10:25 141.94 141.98 141.89 141.94 2.3K
10:26 141.94 142.04 141.94 142.04 7.2K
10:27 142.11 142.15 142.09 142.10 1.9K
10:28 142.13 142.23 142.13 142.23 3.0K
10:29 142.19 142.19 142.06 142.06 8.1K
10:30 142.09 142.17 142.08 142.17 1.9K
10:31 142.17 142.17 142.17 142.17 2.5K
10:32 142.11 142.11 141.90 141.99 16.8K
10:33 141.95 141.95 141.81 141.86 2.4K
10:34 141.82 142.02 141.79 142.01 10.4K
10:35 142.00 142.05 141.95 141.95 2.5K
10:36 141.97 142.01 141.97 142.01 2.8K
10:37 142.01 142.04 142.01 142.01 1.4K
10:38 142.07 142.14 142.00 142.14 3.5K
10:39 142.24 142.30 142.23 142.27 4.0K
10:40 142.27 142.57 142.26 142.57 15.7K
10:41 142.57 142.70 142.57 142.65 8.5K
10:42 142.63 142.82 142.61 142.82 4.2K
10:43 142.82 142.82 142.76 142.82 2.8K
10:44 142.83 142.98 142.83 142.98 12.4K
10:45 142.95 142.97 142.89 142.91 6.8K
10:46 142.91 142.97 142.86 142.88 12.5K
10:47 142.86 142.86 142.82 142.83 3.1K
10:48 142.85 142.85 142.81 142.84 4.7K
10:49 142.84 142.84 142.84 142.84 0.3K
10:50 142.77 142.84 142.74 142.76 4.5K
10:51 142.76 142.76 142.74 142.74 0.8K
10:52 142.77 142.89 142.77 142.86 2.9K
10:53 142.80 142.80 142.78 142.79 3.8K
10:54 142.75 142.77 142.75 142.77 1.9K
10:55 142.78 142.80 142.77 142.80 3.3K
10:56 142.83 142.83 142.71 142.71 2.6K
10:57 142.71 142.71 142.70 142.70 0.7K
10:58 142.69 142.78 142.69 142.76 8.8K
10:59 142.76 142.85 142.76 142.85 11.6K
11:00 142.89 142.93 142.86 142.90 4.0K
11:01 142.90 142.90 142.84 142.85 4.9K
11:02 142.86 142.86 142.77 142.79 10.2K
11:03 142.82 142.82 142.82 142.82 1.0K
11:04 142.84 142.89 142.72 142.72 6.8K
11:05 142.79 142.79 142.63 142.70 32.3K
11:06 142.70 142.70 142.68 142.68 1.6K
11:07 142.64 142.66 142.64 142.65 5.1K
11:08 142.75 142.75 142.74 142.74 7.3K
11:09 142.75 142.75 142.69 142.69 4.7K
11:10 142.74 142.74 142.70 142.70 1.2K
11:11 142.70 142.70 142.62 142.63 5.3K
11:12 142.59 142.61 142.57 142.59 5.0K
11:13 142.61 142.61 142.61 142.60 2.5K
11:14 142.56 142.58 142.50 142.56 5.1K
11:15 142.51 142.51 142.51 142.51 2.6K
11:16 142.43 142.46 142.43 142.46 1.2K
11:17 142.46 142.47 142.46 142.47 1.0K
11:18 142.50 142.56 142.47 142.56 3.6K
11:19 142.55 142.56 142.54 142.56 4.6K
11:20 142.53 142.59 142.53 142.59 3.0K
11:21 142.65 142.77 142.65 142.76 3.8K
11:22 142.71 142.71 142.62 142.68 3.9K
11:23 142.66 142.71 142.65 142.65 5.5K
11:24 142.67 142.70 142.67 142.70 1.4K
11:25 142.70 142.70 142.65 142.69 3.0K
11:26 142.65 142.69 142.64 142.69 1.8K
11:27 142.75 142.75 142.64 142.65 8.5K
11:28 142.60 142.63 142.60 142.61 2.7K
11:29 142.64 142.67 142.61 142.67 3.3K
11:30 142.60 142.63 142.60 142.63 2.1K
11:31 142.65 142.70 142.65 142.70 2.2K
11:32 142.73 142.73 142.67 142.67 2.6K
11:33 142.71 142.71 142.68 142.68 1.3K
11:34 142.68 142.68 142.65 142.65 5.0K
11:35 142.67 142.67 142.57 142.61 5.3K
11:36 142.57 142.59 142.57 142.59 2.7K
11:37 142.59 142.67 142.59 142.67 7.3K
11:38 142.71 142.71 142.69 142.69 2.0K
11:39 142.74 142.74 142.71 142.71 3.0K
11:40 142.67 142.71 142.67 142.71 1.8K
11:41 142.71 142.75 142.71 142.72 2.4K
11:42 142.79 142.82 142.79 142.82 1.7K
11:43 142.82 142.86 142.82 142.82 1.2K
11:44 142.89 142.98 142.89 142.98 7.0K
11:45 142.99 143.08 142.99 143.06 10.4K
11:46 143.06 143.10 143.06 143.10 3.0K
11:47 143.10 143.17 143.09 143.16 6.5K
11:48 143.13 143.16 143.12 143.16 2.4K
11:49 143.15 143.21 143.15 143.21 8.5K
11:50 143.22 143.23 143.21 143.21 1.6K
11:51 143.22 143.23 143.21 143.23 3.4K
11:52 143.21 143.22 143.11 143.10 10.3K
11:53 143.12 143.12 143.09 143.09 1.6K
11:54 143.18 143.18 143.06 143.06 2.4K
11:55 143.09 143.12 143.03 143.03 3.5K
11:56 143.04 143.08 143.04 143.08 1.9K
11:57 143.12 143.20 143.12 143.18 3.6K
11:58 143.17 143.17 143.12 143.13 2.3K
11:59 143.06 143.06 143.06 143.06 1.4K
12:00 143.08 143.12 143.06 143.06 2.7K
12:01 143.13 143.13 143.05 143.04 1.1K
12:02 143.00 143.05 143.00 143.01 4.0K
12:03 143.01 143.05 143.01 143.05 0.8K
12:04 142.98 143.06 142.98 143.06 3.9K
12:05 143.08 143.12 143.08 143.08 3.3K
12:06 143.14 143.31 143.14 143.31 5.9K
12:07 143.31 143.33 143.30 143.30 2.0K
12:08 143.30 143.33 143.30 143.30 2.7K
12:09 143.30 143.31 143.30 143.31 6.6K
12:10 143.31 143.31 143.28 143.28 4.0K
12:11 143.27 143.32 143.27 143.27 8.8K
12:12 143.24 143.24 143.20 143.24 4.5K
12:13 143.17 143.30 143.17 143.30 1.5K
12:14 143.28 143.29 143.25 143.29 2.1K
12:15 143.30 143.30 143.29 143.29 2.7K
12:16 143.27 143.29 143.17 143.17 6.7K
12:17 143.17 143.24 143.17 143.23 2.8K
12:18 143.10 143.10 143.08 143.08 8.4K
12:19 143.07 143.07 143.04 143.04 2.5K
12:20 143.09 143.09 143.09 143.09 1.2K
12:21 143.08 143.10 143.08 143.10 5.2K
12:22 143.10 143.10 143.06 143.06 1.7K
12:23 143.27 143.27 143.16 143.17 6.9K
12:24 143.19 143.19 143.08 143.08 2.5K
12:25 143.11 143.11 143.11 143.11 1.1K
12:26 143.16 143.16 143.16 143.16 1.1K
12:27 143.16 143.16 143.12 143.12 2.4K
12:28 143.14 143.14 143.12 143.12 3.1K
12:29 143.10 143.11 143.06 143.06 4.7K
12:30 143.06 143.06 143.06 143.06 1.2K
12:31 143.12 143.19 143.12 143.18 2.4K
12:32 143.13 143.15 143.13 143.14 3.0K
12:33 143.15 143.15 143.15 143.15 0.5K
12:34 143.15 143.16 143.15 143.16 2.2K
12:35 143.13 143.13 143.13 143.13 7.8K
12:36 143.15 143.15 143.12 143.12 1.9K
12:37 143.18 143.24 143.18 143.23 3.3K
12:38 143.22 143.26 143.22 143.26 1.7K
12:39 143.25 143.25 143.20 143.20 2.3K
12:41 143.30 143.30 143.27 143.26 1.1K
12:42 143.30 143.37 143.30 143.37 2.5K
12:43 143.41 143.41 143.34 143.36 11.8K
12:44 143.36 143.37 143.36 143.37 2.6K
12:45 143.29 143.29 143.29 143.29 5.4K
12:46 143.23 143.24 143.21 143.21 5.1K
12:47 143.24 143.24 143.21 143.24 5.5K
12:48 143.20 143.25 143.20 143.25 4.7K
12:50 143.20 143.20 143.17 143.17 3.6K
12:52 143.22 143.23 143.22 143.23 2.6K
12:54 143.21 143.25 143.21 143.25 2.6K
12:56 143.26 143.26 143.26 143.26 0.8K
12:57 143.27 143.27 143.27 143.26 2.8K
12:58 143.27 143.27 143.22 143.22 2.4K
12:59 143.20 143.29 143.19 143.27 9.6K
13:00 143.31 143.35 143.29 143.31 13.6K
13:01 143.33 143.35 143.26 143.29 16.5K
13:02 143.32 143.33 143.18 143.18 6.5K
13:03 143.18 143.18 143.13 143.13 0.7K
13:04 143.14 143.14 143.13 143.13 2.0K
13:05 143.09 143.09 143.05 143.05 2.3K
13:06 143.05 143.05 143.05 143.04 0.2K
13:07 143.00 143.01 143.00 143.01 3.2K
13:08 143.03 143.06 143.03 143.06 2.4K
13:10 143.07 143.10 143.07 143.10 4.6K
13:11 143.12 143.12 143.09 143.10 2.7K
13:12 143.12 143.12 143.09 143.09 1.1K
13:13 143.10 143.10 143.10 143.10 0.9K
13:14 143.10 143.10 143.10 143.10 1.9K
13:15 143.02 143.03 143.02 143.03 1.6K
13:16 143.00 143.03 143.00 143.03 5.1K
13:17 143.01 143.04 143.00 143.01 5.4K
13:19 143.01 143.01 143.01 143.01 1.6K
13:20 143.02 143.02 142.99 142.99 1.8K
13:21 142.99 142.99 142.89 142.89 3.6K
13:22 142.92 142.97 142.92 142.97 1.5K
13:23 142.97 142.97 142.97 142.97 1.3K
13:24 142.95 143.00 142.94 142.94 4.9K
13:25 142.94 142.94 142.94 142.94 0.8K
13:26 142.98 142.99 142.96 142.99 3.5K
13:27 142.99 143.01 142.91 142.91 5.5K
13:28 142.95 142.99 142.95 142.98 2.9K
13:29 142.99 143.06 142.99 143.01 4.6K
13:30 143.04 143.04 142.90 142.92 3.5K
13:31 142.90 142.90 142.86 142.85 2.3K
13:33 142.82 142.82 142.77 142.77 3.4K
13:34 142.76 142.76 142.76 142.76 0.1K
13:35 142.81 142.81 142.80 142.79 2.3K
13:36 142.82 142.82 142.82 142.82 0.5K
13:37 142.85 142.89 142.85 142.89 2.0K
13:38 142.86 142.98 142.86 142.97 21.4K
13:39 142.95 143.03 142.95 143.03 13.8K
13:40 143.03 143.03 143.01 143.02 5.9K
13:41 143.07 143.08 143.06 143.07 4.4K
13:42 143.07 143.14 143.07 143.14 9.9K
13:43 143.14 143.14 143.12 143.12 1.8K
13:44 143.13 143.22 143.13 143.22 10.0K
13:45 143.31 143.34 143.31 143.33 4.0K
13:46 143.33 143.35 143.33 143.35 1.4K
13:47 143.36 143.36 143.31 143.33 10.6K
13:48 143.32 143.32 143.29 143.32 2.4K
13:49 143.33 143.33 143.25 143.25 5.3K
13:50 143.25 143.27 143.25 143.26 5.5K
13:51 143.27 143.29 143.18 143.18 13.2K
13:52 143.16 143.16 143.14 143.16 1.5K
13:53 143.16 143.18 143.16 143.18 0.7K
13:55 143.19 143.40 143.18 143.36 10.7K
13:56 143.31 143.33 143.30 143.29 4.5K
13:57 143.29 143.29 143.08 143.22 6.0K
13:58 143.20 143.20 143.20 143.20 0.7K
13:59 143.20 143.20 143.20 143.20 1.6K
14:00 143.19 143.20 143.16 143.20 2.6K
14:01 143.23 143.29 143.23 143.29 1.2K
14:02 143.29 143.33 143.29 143.32 36.4K
14:03 143.32 143.32 143.32 143.32 1.6K
14:04 143.28 143.32 143.28 143.31 5.2K
14:05 143.30 143.32 143.29 143.29 3.4K
14:06 143.39 143.43 143.37 143.43 6.9K
14:07 143.41 143.41 143.35 143.35 4.3K
14:08 143.41 143.43 143.39 143.39 3.3K
14:09 143.39 143.39 143.35 143.36 5.5K
14:10 143.35 143.35 143.27 143.31 4.7K
14:12 143.34 143.42 143.34 143.39 3.8K
14:13 143.41 143.49 143.41 143.43 9.9K
14:14 143.42 143.51 143.38 143.46 6.4K
14:15 143.47 143.59 143.47 143.59 7.0K
14:16 143.58 143.58 143.52 143.55 7.2K
14:17 143.55 143.55 143.52 143.51 9.1K
14:18 143.57 143.57 143.54 143.54 1.8K
14:19 143.54 143.58 143.42 143.42 21.7K
14:20 143.44 143.44 143.44 143.44 1.0K
14:21 143.45 143.63 143.45 143.58 4.3K
14:22 143.63 143.63 143.55 143.55 2.0K
14:23 143.51 143.57 143.51 143.57 2.7K
14:24 143.58 143.59 143.54 143.59 2.2K
14:25 143.59 143.59 143.51 143.54 4.5K
14:26 143.53 143.54 143.43 143.47 64.0K
14:27 143.49 143.50 143.49 143.50 2.2K
14:28 143.46 143.50 143.45 143.50 55.2K
14:29 143.47 143.49 143.35 143.35 60.0K
14:30 143.36 143.36 143.16 143.21 52.3K
14:31 143.24 143.24 143.18 143.18 3.4K
14:32 143.25 143.28 143.20 143.28 31.7K
14:33 143.28 143.31 143.26 143.30 9.3K
14:34 143.32 143.35 143.31 143.35 0.0K
14:35 143.27 143.37 143.27 143.37 0.0K
14:36 143.39 143.39 143.34 143.36 10.1K
14:37 143.30 143.35 143.30 143.35 0.8K
14:38 143.32 143.35 143.32 143.32 0.9K
14:39 143.30 143.30 143.21 143.21 5.4K
14:40 143.13 143.16 143.03 143.03 3.4K
14:41 142.96 142.96 142.84 142.88 5.6K
14:42 142.91 142.93 142.80 142.88 6.9K
14:43 142.81 142.83 142.78 142.82 2.5K
14:44 142.84 142.87 142.84 142.85 1.5K
14:45 142.89 142.98 142.89 142.98 5.8K
14:46 142.98 142.98 142.94 142.96 2.9K
14:47 142.98 142.98 142.96 142.96 2.1K
14:48 142.95 143.00 142.90 143.00 1.6K
14:49 142.90 142.90 142.71 142.76 7.1K
14:50 142.79 142.81 142.79 142.81 2.4K
14:51 142.77 142.85 142.77 142.81 2.0K
14:52 142.86 142.86 142.81 142.81 4.3K
14:53 142.80 142.80 142.80 142.80 0.4K
14:54 142.77 142.83 142.77 142.83 3.8K
14:56 142.99 143.04 142.99 143.04 1.4K
14:57 143.07 143.10 143.07 143.10 4.4K
14:58 143.10 143.10 143.07 143.07 3.2K
14:59 143.10 143.17 143.10 143.14 2.9K
15:00 143.17 143.33 143.16 143.32 4.9K
15:01 143.32 143.38 143.29 143.31 5.6K
15:02 143.28 143.28 143.28 143.28 0.8K
15:03 143.23 143.30 143.23 143.30 2.9K
15:04 143.31 143.35 143.31 143.35 2.3K
15:05 143.37 143.37 143.27 143.28 4.0K
15:06 143.30 143.33 143.30 143.33 1.4K
15:07 143.26 143.29 143.24 143.24 4.2K
15:08 143.28 143.29 143.25 143.29 1.2K
15:09 143.23 143.29 143.18 143.18 4.0K
15:10 143.18 143.18 143.17 143.17 0.9K
15:11 143.19 143.22 143.18 143.22 2.2K
15:12 143.23 143.26 143.22 143.24 5.1K
15:13 143.29 143.29 143.26 143.26 3.6K
15:14 143.30 143.30 143.23 143.23 3.2K
15:15 143.30 143.30 143.26 143.26 1.4K
15:16 143.24 143.26 143.22 143.22 5.7K
15:17 143.21 143.21 143.11 143.11 82.6K
15:18 143.11 143.16 143.08 143.14 6.1K
15:19 143.16 143.28 143.13 143.28 7.6K
15:20 143.34 143.40 143.34 143.35 55.6K
15:21 143.39 143.60 143.36 143.60 35.9K
15:22 143.59 143.60 143.57 143.60 4.3K
15:23 143.63 143.64 143.60 143.63 9.2K
15:24 143.66 143.67 143.63 143.65 4.5K
15:25 143.65 143.65 143.64 143.64 4.9K
15:26 143.68 143.71 143.66 143.68 4.6K
15:27 143.75 143.76 143.68 143.68 7.5K
15:28 143.70 143.70 143.70 143.70 1.8K
15:29 143.66 143.66 143.56 143.60 7.4K
15:30 143.61 143.61 143.53 143.55 4.0K
15:31 143.62 143.64 143.62 143.63 6.1K
15:32 143.59 143.59 143.52 143.53 8.2K
15:33 143.56 143.66 143.55 143.65 17.9K
15:34 143.74 143.74 143.69 143.72 7.4K
15:35 143.66 143.66 143.53 143.54 8.9K
15:36 143.51 143.53 143.44 143.45 14.8K
15:37 143.42 143.46 143.37 143.37 12.7K
15:38 143.40 143.40 143.37 143.40 11.6K
15:39 143.43 143.54 143.43 143.49 17.3K
15:40 143.49 143.55 143.45 143.53 10.5K
15:41 143.49 143.55 143.48 143.55 10.3K
15:42 143.56 143.72 143.56 143.71 4.4K
15:43 143.70 143.75 143.70 143.70 10.3K
15:44 143.73 143.73 143.61 143.61 10.6K
15:45 143.61 143.74 143.61 143.73 14.5K
15:46 143.66 143.67 143.62 143.67 15.2K
15:47 143.65 143.73 143.64 143.67 23.0K
15:48 143.65 143.72 143.65 143.72 10.3K
15:49 143.74 143.76 143.66 143.66 12.4K
15:50 143.78 144.02 143.78 144.02 39.2K
15:51 144.01 144.28 144.00 144.28 23.0K
15:52 144.28 144.37 144.23 144.27 39.8K
15:53 144.23 144.33 144.14 144.33 21.5K
15:54 144.36 144.44 144.27 144.33 42.6K
15:55 144.38 144.38 144.27 144.32 99.0K
15:56 144.34 144.34 144.24 144.24 46.2K
15:57 144.26 144.40 144.23 144.35 61.7K
15:58 144.30 144.38 144.28 144.33 70.0K
15:59 144.26 144.38 144.26 144.33 856.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available