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
09:30 143.79 143.89 143.71 143.71 33.4K
09:31 143.71 144.16 143.71 144.16 15.5K
09:32 144.04 144.43 144.04 144.43 8.3K
09:33 144.39 144.51 144.39 144.51 0.9K
09:34 144.42 144.49 144.06 144.06 4.8K
09:35 144.28 144.42 144.07 144.07 5.2K
09:36 143.92 143.93 143.76 143.76 1.7K
09:37 143.83 144.03 143.75 144.03 9.5K
09:38 144.08 144.20 143.94 144.20 32.9K
09:39 144.19 144.28 144.18 144.28 108.5K
09:40 144.19 144.31 144.14 144.14 8.1K
09:41 144.05 144.10 143.93 143.93 6.0K
09:42 144.03 144.43 144.03 144.43 11.9K
09:43 144.43 144.43 144.28 144.35 4.1K
09:44 144.24 144.24 143.96 144.09 4.8K
09:45 144.24 144.36 144.24 144.36 4.4K
09:46 144.37 144.46 144.31 144.46 4.7K
09:47 144.50 144.64 144.39 144.39 6.7K
09:48 144.49 144.58 144.49 144.58 6.3K
09:49 144.58 144.58 144.48 144.48 2.7K
09:50 144.44 144.52 144.38 144.51 6.6K
09:51 144.47 144.56 144.43 144.43 7.2K
09:52 144.42 144.43 144.32 144.35 8.8K
09:53 144.36 144.44 144.36 144.44 0.4K
09:54 144.29 144.33 144.28 144.28 1.7K
09:55 144.34 144.38 144.28 144.38 15.1K
09:56 144.41 144.43 144.29 144.32 9.9K
09:57 144.23 144.32 144.20 144.32 1.9K
09:58 144.28 144.28 144.24 144.28 63.7K
09:59 144.31 144.44 144.31 144.39 59.2K
10:00 144.27 144.50 144.26 144.50 12.7K
10:01 144.50 144.59 144.50 144.58 10.3K
10:02 144.57 144.63 144.49 144.54 36.6K
10:03 144.56 144.58 144.54 144.55 15.6K
10:04 144.52 144.53 144.48 144.48 13.2K
10:05 144.51 144.65 144.47 144.65 13.5K
10:06 144.63 144.63 144.56 144.56 4.5K
10:07 144.48 144.51 144.48 144.51 5.9K
10:08 144.51 144.51 144.51 144.51 1.5K
10:09 144.51 144.61 144.51 144.61 16.7K
10:10 144.58 144.65 144.46 144.46 12.0K
10:11 144.52 144.52 144.43 144.43 1.8K
10:12 144.50 144.53 144.44 144.44 5.9K
10:13 144.55 144.65 144.55 144.64 4.5K
10:14 144.58 144.58 144.58 144.58 3.5K
10:15 144.53 144.74 144.48 144.74 11.2K
10:16 144.78 144.78 144.65 144.65 3.9K
10:17 144.68 144.68 144.47 144.51 12.6K
10:18 144.63 144.63 144.55 144.55 12.3K
10:19 144.58 144.58 144.46 144.46 3.9K
10:20 144.46 144.47 144.45 144.47 4.0K
10:21 144.48 144.48 144.30 144.30 32.5K
10:22 144.28 144.28 144.04 144.04 72.0K
10:23 144.00 144.00 143.92 143.95 3.9K
10:24 143.95 143.95 143.84 143.84 2.4K
10:25 143.86 143.90 143.86 143.90 9.3K
10:26 143.85 143.85 143.74 143.74 7.6K
10:27 143.74 143.74 143.57 143.60 12.2K
10:28 143.61 143.61 143.53 143.53 4.4K
10:29 143.57 143.57 143.57 143.57 1.8K
10:30 143.56 143.56 143.49 143.55 7.1K
10:31 143.61 143.61 143.43 143.61 5.9K
10:32 143.61 143.66 143.61 143.61 2.2K
10:33 143.60 143.60 143.32 143.32 10.5K
10:34 143.40 143.44 143.39 143.43 89.3K
10:35 143.40 143.68 143.40 143.61 8.0K
10:36 143.53 143.56 143.36 143.41 11.0K
10:37 143.40 143.40 143.20 143.20 5.1K
10:38 143.08 143.08 142.91 142.97 18.5K
10:39 143.05 143.16 143.04 143.15 12.2K
10:40 143.10 143.10 143.04 143.10 6.4K
10:41 143.10 143.13 143.06 143.06 5.5K
10:42 143.08 143.08 143.01 143.01 4.0K
10:43 143.03 143.10 142.99 143.10 4.1K
10:44 143.21 143.21 143.13 143.13 1.6K
10:45 143.12 143.19 143.06 143.12 12.1K
10:46 143.14 143.30 143.08 143.27 12.0K
10:47 143.29 143.36 143.29 143.36 5.1K
10:48 143.37 143.57 143.37 143.57 14.9K
10:49 143.52 143.55 143.47 143.55 4.8K
10:50 143.52 143.59 143.46 143.59 5.1K
10:51 143.66 143.69 143.66 143.67 5.0K
10:52 143.63 143.63 143.55 143.58 3.4K
10:53 143.57 143.57 143.57 143.57 1.1K
10:54 143.65 143.71 143.65 143.67 3.9K
10:55 143.67 143.77 143.67 143.77 4.1K
10:56 143.78 143.78 143.72 143.72 4.2K
10:57 143.68 143.70 143.62 143.70 8.1K
10:58 143.60 143.60 143.54 143.55 5.1K
10:59 143.56 143.59 143.55 143.56 22.7K
11:00 143.56 143.56 143.54 143.55 4.1K
11:01 143.55 143.59 143.55 143.59 6.6K
11:02 143.61 143.69 143.61 143.61 8.2K
11:03 143.61 143.64 143.60 143.64 3.1K
11:04 143.67 143.67 143.56 143.62 7.2K
11:05 143.68 143.68 143.62 143.66 6.6K
11:06 143.62 143.63 143.62 143.63 4.2K
11:07 143.68 143.68 143.38 143.38 6.2K
11:08 143.38 143.38 143.13 143.16 10.6K
11:09 143.13 143.20 143.06 143.18 9.4K
11:10 143.16 143.16 143.03 143.04 10.1K
11:11 143.01 143.07 142.99 143.05 10.2K
11:12 143.05 143.11 143.00 143.00 6.5K
11:13 143.01 143.04 142.96 143.03 15.9K
11:14 142.97 142.97 142.79 142.79 15.8K
11:15 142.80 142.82 142.74 142.74 8.2K
11:16 142.66 142.94 142.66 142.94 21.0K
11:17 142.96 143.04 142.94 143.04 6.8K
11:18 143.13 143.13 143.13 143.13 1.1K
11:19 143.20 143.26 143.20 143.26 2.1K
11:20 143.32 143.32 143.29 143.29 4.9K
11:21 143.24 143.32 143.23 143.26 4.9K
11:22 143.33 143.33 143.33 143.32 1.0K
11:23 143.28 143.38 143.25 143.25 4.7K
11:24 143.20 143.34 143.19 143.32 16.9K
11:25 143.32 143.41 143.32 143.34 8.9K
11:26 143.23 143.28 143.22 143.22 6.9K
11:27 143.20 143.42 143.20 143.42 20.4K
11:28 143.41 143.42 143.30 143.30 7.3K
11:29 143.35 143.50 143.35 143.50 25.1K
11:30 143.52 143.57 143.47 143.57 8.8K
11:31 143.53 143.53 143.53 143.53 0.2K
11:32 143.49 143.51 143.47 143.47 6.1K
11:33 143.50 143.66 143.49 143.66 43.9K
11:34 143.69 143.69 143.66 143.69 5.9K
11:35 143.68 143.75 143.67 143.71 11.1K
11:36 143.75 143.75 143.68 143.68 6.3K
11:37 143.69 143.77 143.69 143.77 6.2K
11:38 143.78 143.78 143.76 143.78 3.0K
11:39 143.79 143.79 143.73 143.73 3.2K
11:40 143.68 143.68 143.45 143.52 7.7K
11:41 143.56 143.67 143.56 143.67 6.9K
11:42 143.63 143.67 143.63 143.67 0.8K
11:43 143.71 143.74 143.68 143.68 7.3K
11:44 143.59 143.59 143.47 143.47 2.5K
11:45 143.56 143.72 143.56 143.68 6.1K
11:46 143.69 143.69 143.58 143.58 7.0K
11:47 143.67 143.75 143.65 143.74 10.6K
11:48 143.80 143.80 143.75 143.77 2.5K
11:49 143.73 143.76 143.73 143.76 0.6K
11:50 143.76 143.91 143.76 143.90 5.8K
11:51 143.97 144.04 143.97 144.04 2.3K
11:52 144.01 144.01 143.95 143.95 2.7K
11:53 143.91 143.91 143.90 143.91 3.3K
11:54 143.94 143.98 143.93 143.98 6.9K
11:55 144.00 144.01 143.98 144.01 2.6K
11:56 144.03 144.04 143.97 143.97 26.5K
11:57 143.94 143.94 143.79 143.82 9.5K
11:58 143.81 143.85 143.81 143.83 3.9K
11:59 143.92 143.97 143.92 143.97 4.5K
12:00 143.94 143.94 143.90 143.90 5.6K
12:01 143.88 143.92 143.88 143.92 3.0K
12:02 143.88 143.88 143.84 143.86 9.4K
12:03 143.92 143.92 143.92 143.92 2.8K
12:04 143.99 144.00 143.99 144.00 3.4K
12:05 143.99 144.02 143.96 144.00 4.6K
12:06 143.98 144.01 143.98 144.01 1.5K
12:07 144.02 144.03 143.99 143.99 4.5K
12:08 144.00 144.13 144.00 144.13 3.4K
12:09 144.13 144.19 144.13 144.16 2.9K
12:10 144.14 144.18 144.12 144.16 5.2K
12:11 144.14 144.17 144.13 144.17 2.6K
12:12 144.19 144.35 144.19 144.35 6.3K
12:13 144.32 144.32 144.16 144.21 16.6K
12:14 144.21 144.34 144.21 144.31 4.9K
12:15 144.31 144.31 144.21 144.30 10.4K
12:16 144.35 144.41 144.35 144.35 10.4K
12:17 144.32 144.32 144.27 144.29 10.3K
12:18 144.28 144.35 144.28 144.35 13.5K
12:19 144.35 144.39 144.35 144.37 12.5K
12:20 144.37 144.38 144.33 144.33 15.5K
12:21 144.36 144.36 144.23 144.29 6.6K
12:22 144.31 144.49 144.31 144.43 7.7K
12:23 144.43 144.46 144.31 144.35 13.7K
12:24 144.39 144.49 144.39 144.42 7.8K
12:25 144.42 144.55 144.42 144.55 23.1K
12:26 144.53 144.57 144.48 144.50 14.4K
12:27 144.49 144.62 144.47 144.61 14.5K
12:28 144.62 144.62 144.57 144.57 15.3K
12:29 144.58 144.65 144.56 144.65 24.1K
12:30 144.64 144.64 144.60 144.63 3.6K
12:31 144.69 144.84 144.69 144.84 6.2K
12:32 144.75 144.80 144.74 144.79 4.5K
12:33 144.94 144.94 144.94 144.94 1.6K
12:34 144.92 144.99 144.92 144.99 16.8K
12:35 144.98 145.09 144.98 145.09 16.3K
12:36 145.13 145.20 144.95 144.95 19.8K
12:37 144.93 145.03 144.92 145.03 11.3K
12:38 145.02 145.06 145.02 145.02 2.0K
12:39 145.05 145.08 144.97 145.08 5.7K
12:40 145.03 145.03 144.93 145.00 15.6K
12:41 144.98 144.98 144.98 144.98 1.3K
12:42 144.93 145.00 144.93 144.98 13.3K
12:43 144.97 144.97 144.97 144.97 0.8K
12:44 144.89 144.93 144.88 144.90 46.1K
12:45 144.94 144.94 144.87 144.87 9.3K
12:46 144.86 144.91 144.86 144.85 12.8K
12:47 144.85 144.94 144.83 144.94 28.8K
12:48 144.94 145.16 144.94 145.16 16.6K
12:49 145.20 145.29 145.19 145.26 9.5K
12:50 145.24 145.33 145.22 145.33 5.5K
12:51 145.29 145.29 145.21 145.21 4.7K
12:52 145.26 145.49 145.26 145.49 10.9K
12:53 145.52 145.60 145.50 145.51 19.2K
12:54 145.45 145.45 145.40 145.42 4.2K
12:55 145.42 145.48 145.42 145.42 3.4K
12:56 145.42 145.43 145.29 145.43 8.7K
12:57 145.44 145.50 145.27 145.27 18.0K
12:58 145.27 145.27 145.18 145.18 15.9K
12:59 145.19 145.22 145.10 145.10 5.9K
13:00 145.09 145.17 145.09 145.15 14.0K
13:01 145.17 145.17 145.07 145.07 4.6K
13:02 145.01 145.16 144.99 145.16 7.8K
13:03 145.16 145.25 145.16 145.25 4.8K
13:04 145.26 145.26 145.22 145.23 4.3K
13:05 145.23 145.31 145.15 145.30 14.2K
13:06 145.31 145.31 145.17 145.17 10.7K
13:07 145.20 145.24 145.20 145.24 5.4K
13:08 145.18 145.18 145.11 145.13 6.7K
13:09 145.29 145.29 145.18 145.25 26.6K
13:11 145.20 145.28 145.20 145.28 5.5K
13:12 145.36 145.38 145.29 145.29 8.6K
13:13 145.30 145.30 145.16 145.16 3.1K
13:14 145.19 145.33 145.19 145.33 22.9K
13:15 145.28 145.30 145.25 145.30 12.2K
13:16 145.28 145.46 145.24 145.31 31.9K
13:17 145.31 145.31 145.26 145.31 7.1K
13:18 145.31 145.31 145.31 145.31 4.6K
13:19 145.27 145.30 145.24 145.24 8.1K
13:20 145.19 145.19 145.13 145.13 1.3K
13:21 145.16 145.16 145.05 145.05 6.2K
13:22 145.08 145.14 145.04 145.14 6.1K
13:23 145.14 145.14 145.11 145.12 4.6K
13:24 145.08 145.11 145.01 145.01 3.8K
13:25 145.02 145.11 145.02 145.08 5.3K
13:26 145.17 145.17 145.06 145.10 3.9K
13:27 145.08 145.08 145.07 145.07 1.7K
13:28 145.17 145.27 145.17 145.20 19.0K
13:29 145.22 145.25 145.19 145.19 7.9K
13:30 145.26 145.34 145.26 145.30 42.3K
13:31 145.29 145.29 145.23 145.24 3.6K
13:32 145.22 145.24 145.19 145.19 16.3K
13:33 145.21 145.21 145.13 145.13 7.7K
13:34 145.17 145.17 145.17 145.17 0.8K
13:35 145.15 145.30 145.15 145.29 4.0K
13:36 145.30 145.34 145.24 145.34 0.7K
13:37 145.21 145.21 145.17 145.17 3.0K
13:38 145.16 145.36 145.16 145.32 13.8K
13:39 145.37 145.45 145.30 145.40 8.5K
13:40 145.35 145.40 145.35 145.40 1.0K
13:41 145.41 145.43 145.36 145.36 4.5K
13:42 145.39 145.39 145.39 145.39 1.5K
13:43 145.38 145.43 145.38 145.43 2.2K
13:44 145.35 145.40 145.35 145.40 6.4K
13:45 145.42 145.42 145.37 145.37 2.6K
13:46 145.37 145.37 145.37 145.37 1.4K
13:47 145.37 145.38 145.37 145.38 1.3K
13:48 145.36 145.38 145.33 145.37 7.4K
13:49 145.37 145.39 145.37 145.39 2.9K
13:50 145.39 145.64 145.38 145.64 9.5K
13:51 145.61 145.61 145.57 145.57 9.9K
13:52 145.61 145.62 145.60 145.62 2.8K
13:53 145.60 145.67 145.55 145.60 10.0K
13:54 145.51 145.54 145.51 145.54 0.8K
13:55 145.56 145.56 145.54 145.56 5.1K
13:56 145.56 145.57 145.56 145.57 1.3K
13:57 145.59 145.61 145.55 145.57 6.2K
13:58 145.55 145.59 145.55 145.58 4.0K
13:59 145.70 145.72 145.67 145.67 47.3K
14:00 145.67 145.69 145.67 145.68 2.8K
14:01 145.65 145.70 145.58 145.58 6.4K
14:02 145.56 145.56 145.42 145.42 7.8K
14:03 145.45 145.45 145.38 145.43 15.8K
14:04 145.43 145.73 145.43 145.67 11.0K
14:05 145.66 145.69 145.66 145.67 7.1K
14:06 145.67 145.72 145.67 145.70 9.2K
14:07 145.65 145.65 145.58 145.58 4.6K
14:08 145.57 145.59 145.54 145.54 4.0K
14:09 145.51 145.55 145.51 145.54 6.1K
14:10 145.50 145.50 145.38 145.38 6.0K
14:11 145.31 145.32 145.28 145.32 5.8K
14:12 145.28 145.47 145.28 145.46 13.7K
14:13 145.46 145.47 145.44 145.44 2.6K
14:14 145.49 145.52 145.49 145.50 3.2K
14:15 145.48 145.51 145.48 145.51 0.9K
14:16 145.51 145.51 145.43 145.44 3.8K
14:17 145.43 145.43 145.43 145.43 1.6K
14:18 145.38 145.41 145.38 145.41 1.6K
14:19 145.41 145.42 145.38 145.38 2.0K
14:20 145.40 145.43 145.40 145.43 7.8K
14:21 145.43 145.48 145.43 145.48 2.4K
14:22 145.45 145.50 145.45 145.50 3.6K
14:23 145.44 145.46 145.40 145.40 3.8K
14:25 145.34 145.34 145.29 145.29 3.4K
14:26 145.33 145.33 145.24 145.29 8.7K
14:27 145.27 145.27 145.24 145.24 1.5K
14:28 145.22 145.23 145.20 145.23 4.0K
14:29 145.23 145.29 145.22 145.29 6.7K
14:30 145.27 145.27 145.27 145.26 1.4K
14:31 145.27 145.33 145.23 145.33 4.6K
14:32 145.33 145.39 145.33 145.34 3.8K
14:33 145.40 145.40 145.40 145.40 0.9K
14:34 145.39 145.39 145.37 145.37 1.4K
14:35 145.39 145.39 145.35 145.38 6.8K
14:36 145.40 145.44 145.37 145.37 40.0K
14:37 145.33 145.38 145.33 145.38 5.6K
14:38 145.35 145.39 145.35 145.39 6.1K
14:40 145.42 145.42 145.37 145.37 1.8K
14:41 145.37 145.45 145.37 145.45 3.8K
14:42 145.48 145.54 145.48 145.54 4.2K
14:43 145.59 145.60 145.59 145.60 2.3K
14:44 145.54 145.56 145.50 145.50 9.1K
14:45 145.54 145.54 145.54 145.54 2.2K
14:47 145.50 145.54 145.50 145.53 2.1K
14:48 145.54 145.57 145.50 145.56 6.5K
14:49 145.66 145.68 145.61 145.64 10.2K
14:50 145.62 145.66 145.62 145.64 8.6K
14:51 145.59 145.68 145.56 145.61 10.0K
14:52 145.61 145.64 145.61 145.64 1.1K
14:53 145.66 145.66 145.64 145.64 1.2K
14:54 145.62 145.64 145.60 145.64 4.3K
14:55 145.64 145.72 145.64 145.72 9.3K
14:56 145.72 145.72 145.71 145.71 8.9K
14:57 145.71 145.71 145.65 145.68 6.8K
14:58 145.67 145.69 145.60 145.60 8.0K
14:59 145.57 145.57 145.45 145.45 4.5K
15:00 145.44 145.44 145.23 145.29 74.4K
15:01 145.27 145.30 145.21 145.21 74.1K
15:02 145.22 145.22 145.13 145.15 15.8K
15:03 145.09 145.21 145.06 145.21 8.6K
15:04 145.31 145.40 145.31 145.31 9.8K
15:05 145.27 145.27 145.24 145.25 6.2K
15:06 145.25 145.28 145.14 145.14 13.0K
15:07 145.04 145.04 144.89 144.91 6.6K
15:08 144.95 144.99 144.87 144.87 8.5K
15:09 144.86 144.91 144.86 144.91 3.7K
15:10 144.93 144.99 144.89 144.99 13.4K
15:11 145.00 145.05 145.00 145.01 29.8K
15:12 145.00 145.05 144.90 145.05 44.7K
15:13 145.04 145.04 144.98 145.04 10.8K
15:14 145.05 145.15 145.05 145.15 10.5K
15:15 145.20 145.22 145.17 145.22 8.2K
15:16 145.22 145.28 145.22 145.28 5.0K
15:17 145.28 145.40 145.28 145.28 11.3K
15:18 145.27 145.31 145.23 145.23 16.4K
15:19 145.22 145.26 145.22 145.26 12.8K
15:20 145.21 145.30 145.21 145.28 12.5K
15:21 145.27 145.46 145.27 145.46 9.4K
15:22 145.54 145.56 145.47 145.47 8.3K
15:23 145.47 145.47 145.44 145.47 3.7K
15:24 145.52 145.52 145.41 145.45 11.4K
15:25 145.51 145.51 145.12 145.16 172.5K
15:26 145.18 145.18 145.08 145.09 13.1K
15:27 145.15 145.20 145.13 145.13 10.0K
15:28 145.13 145.18 145.10 145.16 6.6K
15:29 145.12 145.13 145.08 145.13 5.8K
15:30 145.10 145.17 145.10 145.12 113.2K
15:31 145.10 145.10 144.89 144.89 25.9K
15:32 144.89 144.94 144.82 144.82 6.2K
15:33 144.91 144.99 144.90 144.90 5.1K
15:34 144.91 145.00 144.79 145.00 34.3K
15:35 145.09 145.09 145.01 145.01 29.7K
15:36 145.06 145.17 145.04 145.10 4.6K
15:37 145.09 145.09 144.94 144.94 8.6K
15:38 144.95 145.00 144.89 145.00 4.0K
15:39 145.04 145.11 145.03 145.11 7.0K
15:40 145.09 145.13 145.05 145.11 7.0K
15:41 145.08 145.08 145.02 145.02 2.5K
15:42 145.02 145.10 144.99 145.04 10.6K
15:43 145.05 145.19 144.98 145.19 11.8K
15:44 145.12 145.18 145.12 145.18 9.7K
15:45 145.18 145.18 145.11 145.11 16.1K
15:46 145.10 145.31 145.05 145.30 24.8K
15:47 145.32 145.47 145.32 145.46 9.2K
15:48 145.50 145.50 145.43 145.45 10.4K
15:49 145.47 145.52 145.39 145.39 13.5K
15:50 145.57 145.63 145.50 145.54 16.2K
15:51 145.54 145.54 145.46 145.54 20.4K
15:52 145.50 145.56 145.48 145.53 11.7K
15:53 145.58 145.60 145.35 145.47 43.3K
15:54 145.48 145.48 145.36 145.36 31.2K
15:55 145.32 145.32 145.08 145.08 211.5K
15:56 145.15 145.15 144.83 144.91 92.2K
15:57 144.95 145.01 144.91 144.94 26.4K
15:58 144.96 145.06 144.93 145.06 46.7K
15:59 145.07 145.14 145.04 145.04 431.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available