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
09:30 149.67 149.67 149.25 149.30 58.3K
09:31 149.45 149.51 149.23 149.51 9.3K
09:32 149.40 150.12 149.40 149.79 5.1K
09:33 150.00 150.00 149.68 149.80 8.5K
09:34 149.79 150.01 149.73 149.85 8.4K
09:35 150.10 150.25 149.95 150.25 4.6K
09:36 150.18 150.33 150.18 150.33 2.8K
09:37 150.30 150.30 149.90 149.90 18.5K
09:38 149.98 150.11 149.96 150.11 11.1K
09:39 149.96 150.02 149.53 149.58 14.8K
09:40 149.55 149.85 149.55 149.72 5.1K
09:41 149.92 150.00 149.82 150.00 4.5K
09:42 150.01 150.11 150.01 150.11 13.0K
09:43 150.19 150.20 149.97 149.97 53.7K
09:44 149.97 150.15 149.84 149.88 23.9K
09:45 149.99 150.04 149.86 150.02 6.3K
09:46 149.95 150.54 149.95 150.39 13.3K
09:47 150.55 150.55 150.33 150.36 8.8K
09:48 150.47 150.60 150.47 150.51 3.2K
09:49 150.55 150.64 150.55 150.64 6.6K
09:50 150.64 150.64 150.50 150.55 9.1K
09:51 150.61 150.61 150.47 150.47 5.3K
09:52 150.52 150.56 150.39 150.56 1.4K
09:53 150.55 150.72 150.55 150.72 6.8K
09:54 150.76 150.85 150.73 150.85 6.4K
09:55 150.71 150.73 150.66 150.73 6.7K
09:56 150.73 151.11 150.61 151.11 12.9K
09:57 151.01 151.01 150.94 150.94 3.6K
09:58 151.02 151.08 150.96 151.04 5.0K
09:59 151.03 151.03 150.85 150.92 5.0K
10:00 150.92 151.14 150.92 151.14 8.2K
10:01 151.20 151.49 151.20 151.40 11.9K
10:02 151.27 151.27 151.03 151.15 18.5K
10:03 151.14 151.14 150.92 151.01 11.7K
10:04 150.94 151.03 150.88 151.03 8.8K
10:05 151.10 151.10 150.84 150.84 7.2K
10:06 150.78 150.96 150.60 150.60 15.2K
10:07 150.59 150.76 150.59 150.76 6.3K
10:08 150.81 150.83 150.68 150.69 6.4K
10:09 150.84 150.90 150.83 150.90 6.0K
10:10 151.08 151.13 150.93 151.02 4.4K
10:11 150.95 151.16 150.95 151.07 4.6K
10:12 151.07 151.33 150.97 151.33 6.9K
10:13 151.45 151.60 151.33 151.54 8.2K
10:14 151.35 151.54 151.28 151.47 9.5K
10:15 151.38 151.38 151.28 151.31 4.0K
10:16 151.35 151.50 151.35 151.50 10.7K
10:17 151.52 151.61 151.42 151.61 2.9K
10:18 151.50 151.61 151.48 151.48 5.5K
10:19 151.48 151.50 151.32 151.50 15.1K
10:20 151.45 151.68 151.45 151.57 3.3K
10:21 151.51 151.58 151.38 151.58 8.1K
10:22 151.51 151.65 151.51 151.65 5.3K
10:23 151.68 151.80 151.68 151.72 2.5K
10:24 151.66 151.67 151.55 151.57 17.2K
10:25 151.57 151.64 151.57 151.62 7.5K
10:26 151.61 151.65 151.52 151.52 10.6K
10:27 151.52 151.52 151.41 151.45 13.5K
10:28 151.41 151.42 151.35 151.41 8.5K
10:29 151.34 151.36 151.28 151.28 6.9K
10:30 151.27 151.40 151.27 151.40 4.7K
10:31 151.30 151.31 151.21 151.31 6.9K
10:32 151.31 151.35 151.30 151.30 4.6K
10:33 151.33 151.48 151.30 151.48 6.6K
10:34 151.49 151.49 151.29 151.29 4.9K
10:35 151.31 151.36 151.24 151.35 5.8K
10:36 151.36 151.50 151.36 151.41 5.0K
10:37 151.43 151.72 151.43 151.68 9.3K
10:38 151.67 151.73 151.61 151.67 5.5K
10:39 151.67 151.71 151.62 151.67 2.0K
10:40 151.52 151.52 151.40 151.40 6.6K
10:41 151.15 151.43 151.15 151.34 7.2K
10:42 151.42 151.55 151.42 151.55 2.9K
10:43 151.48 151.48 151.47 151.47 5.7K
10:44 151.48 151.48 151.48 151.48 1.7K
10:45 151.54 151.66 151.54 151.66 7.3K
10:46 151.78 151.80 151.78 151.78 4.4K
10:47 151.65 151.65 151.55 151.55 4.1K
10:48 151.57 151.64 151.25 151.25 6.5K
10:49 151.36 151.36 151.34 151.35 4.6K
10:50 151.38 151.50 151.34 151.50 7.0K
10:51 151.50 151.50 151.46 151.46 1.8K
10:52 151.56 151.57 151.24 151.24 9.3K
10:53 151.28 151.34 151.01 151.09 4.5K
10:54 151.09 151.16 151.09 151.15 4.1K
10:55 151.12 151.15 151.00 151.14 12.1K
10:56 151.15 151.15 151.00 151.02 10.7K
10:57 151.02 151.12 151.02 151.10 3.7K
10:58 151.02 151.04 150.93 151.00 13.0K
10:59 151.00 151.14 151.00 151.12 4.2K
11:00 151.07 151.07 150.81 150.81 3.4K
11:01 150.79 150.98 150.79 150.94 8.6K
11:02 150.91 150.91 150.80 150.89 1.7K
11:03 150.82 150.82 150.56 150.56 2.8K
11:04 150.53 150.61 150.52 150.51 2.4K
11:05 150.51 150.54 150.51 150.54 2.2K
11:06 150.56 150.66 150.46 150.66 23.7K
11:07 150.51 150.54 150.51 150.53 2.9K
11:08 150.52 150.63 150.52 150.58 3.9K
11:09 150.58 150.62 150.49 150.54 7.1K
11:10 150.53 150.59 150.48 150.59 4.7K
11:11 150.58 150.58 150.51 150.51 3.3K
11:12 150.49 150.60 150.49 150.50 5.0K
11:13 150.51 150.51 150.50 150.50 0.7K
11:14 150.50 150.57 150.48 150.57 2.0K
11:15 150.63 150.82 150.57 150.82 6.3K
11:16 150.68 150.77 150.61 150.64 8.9K
11:17 150.69 150.69 150.68 150.69 3.3K
11:18 150.61 150.65 150.61 150.65 2.6K
11:19 150.72 150.72 150.70 150.70 3.7K
11:20 150.64 150.71 150.63 150.68 6.8K
11:21 150.75 150.77 150.71 150.76 6.5K
11:22 150.79 150.82 150.79 150.81 1.7K
11:23 150.82 150.82 150.81 150.82 1.6K
11:24 150.83 150.91 150.69 150.71 5.8K
11:25 150.70 150.70 150.63 150.69 3.0K
11:26 150.69 150.79 150.63 150.79 5.4K
11:27 150.80 150.80 150.80 150.79 2.5K
11:28 150.81 150.81 150.76 150.76 1.3K
11:29 150.74 150.81 150.72 150.76 5.1K
11:30 150.63 150.65 150.56 150.65 9.9K
11:31 150.62 150.62 150.62 150.62 3.2K
11:32 150.62 150.65 150.48 150.48 3.7K
11:33 150.47 150.53 150.47 150.53 1.9K
11:34 150.57 150.57 150.27 150.39 8.2K
11:35 150.34 150.35 150.30 150.35 8.8K
11:36 150.31 150.31 150.27 150.28 7.7K
11:37 150.33 150.36 150.24 150.25 7.8K
11:38 150.17 150.20 150.17 150.20 5.2K
11:40 150.22 150.24 150.16 150.18 6.2K
11:41 150.18 150.31 150.18 150.28 66.0K
11:42 150.19 150.25 150.19 150.25 1.2K
11:43 150.09 150.09 149.92 150.06 18.1K
11:44 150.08 150.08 150.07 150.07 1.6K
11:45 150.09 150.09 150.09 150.09 1.1K
11:46 150.04 150.04 149.93 149.93 3.3K
11:47 149.88 149.99 149.88 149.99 2.5K
11:48 149.95 149.97 149.90 149.97 1.4K
11:49 149.97 149.97 149.92 149.92 0.5K
11:50 149.92 149.92 149.81 149.83 2.5K
11:51 149.86 149.93 149.84 149.93 4.2K
11:52 150.00 150.00 149.98 149.98 0.4K
11:53 149.94 149.97 149.88 149.88 3.3K
11:54 149.89 149.98 149.89 149.98 1.0K
11:55 149.98 150.13 149.98 150.13 8.0K
11:56 150.13 150.13 150.12 150.12 2.2K
11:57 150.14 150.26 150.14 150.26 5.6K
11:58 150.28 150.28 150.27 150.28 7.3K
11:59 150.27 150.27 150.21 150.24 3.9K
12:00 150.24 150.29 150.24 150.29 3.1K
12:01 150.40 150.44 150.40 150.44 18.2K
12:02 150.39 150.39 150.33 150.33 3.0K
12:03 150.34 150.34 150.31 150.31 3.1K
12:04 150.25 150.29 150.24 150.29 11.1K
12:05 150.25 150.31 150.21 150.26 10.4K
12:06 150.25 150.25 150.25 150.25 0.7K
12:07 150.20 150.21 150.20 150.21 4.9K
12:08 150.26 150.26 150.26 150.26 1.7K
12:09 150.26 150.26 150.25 150.25 3.3K
12:10 150.33 150.33 150.29 150.29 5.8K
12:11 150.31 150.33 150.20 150.20 6.6K
12:12 150.22 150.22 150.22 150.22 1.8K
12:13 150.18 150.18 150.18 150.18 2.9K
12:14 150.18 150.19 150.12 150.12 8.8K
12:15 150.12 150.15 150.12 150.15 3.5K
12:17 150.17 150.22 150.15 150.22 13.3K
12:18 150.22 150.29 150.16 150.16 2.1K
12:19 150.14 150.14 149.78 149.92 6.7K
12:20 149.87 149.87 149.51 149.51 6.0K
12:21 149.42 149.42 149.26 149.26 12.7K
12:22 149.15 149.43 149.13 149.43 6.9K
12:23 149.44 149.64 149.44 149.62 3.1K
12:24 149.60 149.60 149.51 149.51 3.9K
12:25 149.52 149.52 149.41 149.44 3.2K
12:26 149.37 149.56 149.35 149.55 5.4K
12:27 149.69 149.69 149.62 149.62 2.7K
12:28 149.50 149.50 149.36 149.35 2.7K
12:29 149.36 149.48 149.36 149.44 5.3K
12:30 149.44 149.48 149.39 149.48 3.8K
12:31 149.43 149.47 149.36 149.45 10.3K
12:32 149.42 149.42 149.36 149.42 3.4K
12:33 149.37 149.42 149.36 149.36 10.2K
12:34 149.35 149.47 149.35 149.47 14.8K
12:35 149.49 149.53 149.41 149.41 2.3K
12:36 149.40 149.56 149.38 149.56 19.7K
12:37 149.60 149.60 149.51 149.56 1.3K
12:38 149.56 149.68 149.56 149.57 8.7K
12:39 149.49 149.52 149.49 149.51 2.6K
12:40 149.52 149.60 149.52 149.60 4.5K
12:41 149.64 149.64 149.53 149.53 3.1K
12:42 149.48 149.59 149.48 149.52 5.6K
12:43 149.54 149.54 149.40 149.40 4.0K
12:44 149.42 149.56 149.42 149.56 3.1K
12:45 149.50 149.50 149.44 149.44 1.5K
12:46 149.41 149.41 149.28 149.28 2.6K
12:47 149.25 149.30 149.25 149.27 2.4K
12:48 149.19 149.25 149.17 149.17 4.9K
12:49 149.16 149.22 149.15 149.19 3.4K
12:50 149.20 149.20 149.05 149.05 5.7K
12:51 149.06 149.19 149.06 149.15 9.7K
12:52 149.16 149.20 149.03 149.10 10.9K
12:53 149.06 149.14 149.06 149.08 8.5K
12:54 149.12 149.12 148.98 148.98 6.9K
12:55 148.93 148.96 148.86 148.90 5.3K
12:56 149.05 149.05 148.96 149.04 10.9K
12:57 148.93 149.05 148.93 149.01 7.1K
12:58 149.01 149.04 149.01 149.04 6.0K
12:59 149.04 149.04 148.95 148.97 3.9K
13:00 149.00 149.24 149.00 149.24 16.1K
13:01 149.20 149.34 149.20 149.29 10.4K
13:02 149.34 149.41 149.31 149.37 11.7K
13:03 149.31 149.31 149.26 149.30 3.8K
13:04 149.29 149.29 149.25 149.26 2.6K
13:05 149.24 149.24 149.21 149.21 3.5K
13:06 149.09 149.28 149.09 149.19 5.4K
13:07 149.14 149.28 149.12 149.26 9.0K
13:08 149.19 149.24 149.19 149.24 1.7K
13:09 149.21 149.24 149.15 149.15 2.9K
13:10 149.20 149.31 149.19 149.27 4.4K
13:11 149.30 149.35 149.26 149.26 3.9K
13:12 149.25 149.30 149.25 149.28 2.7K
13:13 149.26 149.28 149.21 149.21 2.8K
13:14 149.33 149.35 149.27 149.32 3.2K
13:15 149.37 149.38 149.28 149.28 4.2K
13:16 149.24 149.34 149.24 149.26 1.5K
13:17 149.26 149.26 149.20 149.20 4.1K
13:18 149.27 149.27 149.18 149.18 1.4K
13:19 149.22 149.23 149.17 149.17 20.0K
13:20 149.25 149.33 149.25 149.33 12.8K
13:21 149.37 149.53 149.31 149.53 19.5K
13:22 149.44 149.44 149.44 149.44 0.4K
13:23 149.41 149.49 149.41 149.49 2.4K
13:24 149.53 149.53 149.40 149.40 1.7K
13:25 149.32 149.32 149.26 149.26 2.4K
13:26 149.23 149.23 149.14 149.14 4.4K
13:27 149.16 149.19 149.13 149.19 3.0K
13:28 149.07 149.14 149.04 149.14 3.8K
13:29 149.10 149.10 149.04 149.04 3.3K
13:30 149.18 149.44 149.18 149.25 12.8K
13:31 149.25 149.25 149.17 149.17 2.5K
13:32 149.10 149.10 149.06 149.07 2.7K
13:33 148.86 148.93 148.85 148.87 6.3K
13:34 148.87 149.01 148.87 148.92 6.2K
13:35 149.00 149.00 148.83 148.83 1.5K
13:36 148.69 148.88 148.69 148.87 3.3K
13:37 148.92 148.92 148.92 148.92 0.9K
13:38 148.86 148.90 148.86 148.89 4.8K
13:39 148.91 149.01 148.91 149.01 9.5K
13:40 148.95 149.00 148.91 148.91 3.9K
13:41 148.94 148.94 148.90 148.91 1.2K
13:42 149.01 149.01 148.84 148.84 7.7K
13:43 148.81 148.85 148.78 148.85 2.7K
13:44 148.80 148.86 148.79 148.86 2.1K
13:45 148.86 148.87 148.84 148.84 2.7K
13:46 148.82 148.87 148.82 148.83 1.7K
13:47 148.83 148.86 148.80 148.84 3.6K
13:48 148.78 148.90 148.78 148.90 4.9K
13:49 148.90 148.90 148.82 148.82 5.1K
13:50 148.81 148.82 148.80 148.80 2.3K
13:51 148.76 148.76 148.74 148.74 2.5K
13:52 148.71 148.71 148.66 148.66 4.4K
13:53 148.65 148.79 148.59 148.75 6.1K
13:54 148.73 148.77 148.73 148.73 2.5K
13:55 148.71 148.71 148.71 148.71 1.3K
13:56 148.68 148.77 148.68 148.77 2.5K
13:57 148.74 148.74 148.71 148.73 0.6K
13:58 148.78 148.78 148.66 148.66 5.0K
13:59 148.69 148.79 148.69 148.70 9.9K
14:00 148.67 148.75 148.66 148.75 5.7K
14:01 148.71 148.76 148.71 148.73 7.1K
14:02 148.73 148.73 148.71 148.73 1.4K
14:03 148.75 148.75 148.69 148.72 8.5K
14:04 148.75 148.80 148.73 148.73 3.1K
14:05 148.70 148.73 148.64 148.64 3.4K
14:06 148.75 148.75 148.66 148.73 4.8K
14:07 148.78 148.89 148.76 148.85 5.0K
14:08 148.90 148.90 148.78 148.78 4.2K
14:09 148.79 148.86 148.75 148.86 1.8K
14:10 148.78 148.80 148.77 148.80 4.0K
14:11 148.81 148.86 148.81 148.82 2.7K
14:12 148.83 148.83 148.77 148.82 4.3K
14:13 148.87 149.00 148.87 149.00 4.6K
14:14 149.02 149.04 148.99 148.99 9.7K
14:15 148.99 148.99 148.93 148.95 8.8K
14:16 148.92 148.92 148.69 148.86 6.8K
14:17 148.79 148.79 148.72 148.75 3.4K
14:18 148.63 148.72 148.63 148.69 1.1K
14:19 148.67 148.67 148.47 148.51 9.5K
14:20 148.48 148.48 148.27 148.27 8.1K
14:21 148.16 148.18 148.08 148.10 16.0K
14:22 148.05 148.21 148.04 148.21 9.4K
14:23 148.21 148.21 148.13 148.19 3.8K
14:24 148.20 148.43 148.20 148.43 2.3K
14:25 148.42 148.43 148.42 148.43 0.5K
14:26 148.44 148.51 148.44 148.44 1.6K
14:27 148.44 148.50 148.25 148.25 5.8K
14:28 148.12 148.16 148.12 148.16 2.0K
14:29 148.12 148.12 147.95 147.95 22.8K
14:30 147.99 148.12 147.96 148.12 16.4K
14:31 148.20 148.31 148.20 148.31 21.2K
14:32 148.39 148.40 148.28 148.34 8.8K
14:33 148.32 148.34 148.32 148.34 1.6K
14:34 148.35 148.35 148.28 148.33 4.5K
14:35 148.39 148.42 148.30 148.42 5.1K
14:36 148.38 148.42 148.37 148.42 2.3K
14:37 148.40 148.48 148.40 148.48 11.7K
14:38 148.47 148.49 148.39 148.39 4.0K
14:39 148.35 148.35 148.30 148.30 1.9K
14:40 148.32 148.36 148.30 148.32 5.0K
14:41 148.32 148.34 148.32 148.34 0.4K
14:42 148.32 148.52 148.32 148.52 6.4K
14:43 148.49 148.49 148.41 148.41 4.4K
14:44 148.47 148.47 148.42 148.42 1.2K
14:45 148.44 148.51 148.44 148.51 3.5K
14:46 148.48 148.48 148.45 148.48 2.2K
14:47 148.48 148.48 148.38 148.46 3.3K
14:48 148.38 148.40 148.38 148.40 1.9K
14:50 148.38 148.42 148.35 148.42 5.2K
14:51 148.44 148.44 148.37 148.38 7.4K
14:52 148.38 148.39 148.36 148.36 2.0K
14:53 148.35 148.35 148.33 148.33 2.3K
14:54 148.40 148.40 148.31 148.33 2.0K
14:55 148.35 148.42 148.35 148.41 5.2K
14:56 148.47 148.48 148.47 148.48 2.6K
14:57 148.48 148.48 148.48 148.48 1.0K
14:58 148.46 148.46 148.41 148.43 8.8K
14:59 148.46 148.48 148.44 148.48 2.8K
15:00 148.41 148.43 148.39 148.40 4.5K
15:01 148.40 148.44 148.35 148.36 8.8K
15:02 148.31 148.31 148.20 148.20 5.0K
15:03 148.19 148.19 148.14 148.14 2.4K
15:04 148.14 148.20 148.14 148.20 3.4K
15:05 148.21 148.21 148.20 148.20 1.1K
15:06 148.21 148.21 148.12 148.12 10.1K
15:07 148.15 148.22 148.15 148.20 5.6K
15:08 148.21 148.21 148.17 148.18 2.3K
15:09 148.15 148.16 148.14 148.16 2.6K
15:10 148.11 148.16 148.11 148.16 1.7K
15:11 148.16 148.21 148.14 148.21 4.7K
15:12 148.20 148.27 148.20 148.24 4.0K
15:13 148.17 148.23 148.15 148.21 6.1K
15:14 148.27 148.27 148.19 148.19 1.6K
15:15 148.20 148.22 148.20 148.22 9.0K
15:16 148.20 148.24 148.20 148.22 2.8K
15:17 148.23 148.23 148.23 148.23 1.4K
15:18 148.23 148.23 148.16 148.18 4.0K
15:19 148.17 148.17 148.13 148.15 3.8K
15:20 148.15 148.16 148.13 148.13 3.5K
15:21 148.09 148.11 148.04 148.08 8.5K
15:22 148.00 148.02 147.96 147.99 5.8K
15:23 148.00 148.03 147.97 147.97 5.0K
15:24 147.96 148.04 147.96 148.04 4.0K
15:25 148.04 148.04 148.02 148.01 3.2K
15:26 148.04 148.15 148.00 148.15 9.3K
15:27 148.15 148.18 148.11 148.11 6.7K
15:28 148.07 148.20 148.07 148.20 19.4K
15:29 148.19 148.19 148.08 148.08 33.8K
15:30 148.10 148.17 148.10 148.17 13.5K
15:31 148.19 148.20 148.14 148.14 6.7K
15:32 148.14 148.22 148.14 148.21 7.0K
15:33 148.21 148.21 147.93 147.93 49.6K
15:34 148.01 148.01 147.96 148.00 7.2K
15:35 148.00 148.06 147.96 148.00 25.9K
15:36 148.02 148.18 148.02 148.05 19.4K
15:37 148.08 148.08 148.00 148.00 8.8K
15:38 148.03 148.10 148.00 148.00 10.0K
15:39 148.00 148.06 147.96 148.03 10.7K
15:40 148.03 148.16 148.03 148.05 19.0K
15:41 148.03 148.03 147.93 147.93 8.5K
15:42 147.98 147.98 147.84 147.84 7.7K
15:43 147.87 147.87 147.80 147.87 18.9K
15:44 147.82 147.85 147.79 147.85 10.0K
15:45 147.79 147.87 147.79 147.85 23.0K
15:46 147.79 147.98 147.79 147.98 18.5K
15:47 147.95 147.97 147.89 147.89 7.8K
15:48 147.87 147.97 147.87 147.97 12.0K
15:49 147.97 148.01 147.96 148.01 9.3K
15:50 148.21 148.21 147.99 148.04 23.2K
15:51 148.11 148.26 148.11 148.26 16.0K
15:52 148.29 148.30 148.12 148.21 12.9K
15:53 148.25 148.25 148.08 148.12 12.4K
15:54 148.23 148.40 148.23 148.38 20.0K
15:55 148.50 148.62 148.35 148.38 40.5K
15:56 148.36 148.39 148.26 148.26 24.8K
15:57 148.26 148.26 148.01 148.17 44.1K
15:58 148.22 148.30 148.21 148.26 63.9K
15:59 148.31 148.40 148.28 148.39 857.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available