Seagate

STX
🏛️ usa →
257.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 145.51 145.74 145.42 145.74 39.6K
09:31 145.42 145.42 144.31 144.49 13.7K
09:32 144.66 145.27 144.64 144.92 6.0K
09:33 145.04 145.52 145.04 145.47 5.4K
09:34 145.33 145.52 145.33 145.35 7.4K
09:35 145.11 145.33 145.04 145.05 4.3K
09:36 145.23 145.40 145.04 145.31 5.4K
09:37 145.23 145.33 145.20 145.20 3.6K
09:38 145.15 145.15 144.75 144.90 6.8K
09:39 144.89 144.93 144.80 144.80 5.2K
09:40 144.67 144.74 144.66 144.66 4.3K
09:41 144.70 144.70 144.39 144.47 10.0K
09:42 144.57 144.59 144.57 144.59 3.6K
09:43 144.48 144.69 144.48 144.58 4.9K
09:44 144.75 144.86 144.70 144.79 6.4K
09:45 144.81 144.82 144.66 144.66 6.4K
09:46 144.65 144.65 144.25 144.39 10.3K
09:47 144.58 144.71 144.58 144.71 9.9K
09:48 144.71 144.84 144.71 144.84 1.3K
09:49 144.78 144.78 144.71 144.71 1.3K
09:50 144.67 144.72 144.54 144.72 6.8K
09:51 144.68 144.80 144.68 144.68 1.5K
09:52 144.65 144.65 144.50 144.60 3.6K
09:53 144.42 144.58 144.42 144.58 2.1K
09:54 144.39 144.44 144.13 144.28 11.0K
09:55 144.30 144.37 144.30 144.31 11.4K
09:56 144.34 144.34 144.27 144.27 1.7K
09:57 144.27 144.30 144.10 144.19 8.3K
09:58 144.14 144.14 143.95 143.95 5.6K
09:59 143.94 144.08 143.92 144.08 7.7K
10:00 143.97 144.39 143.97 144.32 27.9K
10:01 144.32 144.32 144.19 144.19 10.1K
10:02 144.29 144.29 144.05 144.05 5.2K
10:03 144.13 144.13 143.89 144.06 21.9K
10:04 144.06 144.07 143.90 143.93 2.4K
10:05 143.93 143.98 143.83 143.83 20.7K
10:06 143.95 143.95 143.69 143.74 3.8K
10:07 143.76 143.76 143.51 143.51 4.1K
10:08 143.50 143.53 143.19 143.19 18.4K
10:09 143.19 143.42 143.19 143.31 27.8K
10:10 143.35 143.35 142.78 142.79 25.3K
10:11 142.72 142.93 142.59 142.93 18.8K
10:12 142.69 143.07 142.69 143.07 27.2K
10:13 143.14 143.16 142.99 143.01 22.1K
10:14 142.93 142.97 142.92 142.93 3.9K
10:15 142.86 142.98 142.70 142.78 18.5K
10:16 142.76 142.83 142.75 142.76 9.4K
10:17 142.78 142.84 142.75 142.75 6.9K
10:18 142.78 142.78 142.68 142.68 9.8K
10:19 142.68 142.91 142.68 142.81 7.3K
10:20 142.84 142.84 142.73 142.73 3.8K
10:21 142.98 143.18 142.90 143.09 61.3K
10:22 142.99 142.99 142.95 142.95 4.0K
10:23 142.99 143.02 142.88 143.02 11.3K
10:24 142.99 143.02 142.93 142.98 3.3K
10:25 143.04 143.07 142.93 143.03 29.1K
10:26 143.06 143.06 142.97 143.00 9.8K
10:27 143.00 143.00 142.82 142.88 12.3K
10:28 142.80 142.82 142.74 142.82 9.4K
10:29 142.78 142.78 142.66 142.66 7.5K
10:30 142.79 142.98 142.69 142.98 14.4K
10:31 142.87 143.20 142.83 143.20 16.9K
10:32 143.13 143.29 143.13 143.22 8.4K
10:33 143.14 143.29 143.14 143.29 11.1K
10:34 143.28 143.28 143.05 143.05 8.3K
10:35 143.08 143.21 143.08 143.17 7.4K
10:36 143.18 143.18 142.95 143.01 8.7K
10:37 143.02 143.25 143.02 143.13 12.9K
10:38 143.15 143.15 143.02 143.07 5.3K
10:39 143.07 143.07 142.98 142.98 5.1K
10:40 143.04 143.09 142.92 143.02 9.3K
10:41 143.03 143.03 142.59 142.69 31.7K
10:42 142.70 142.70 142.51 142.59 29.5K
10:43 142.56 142.61 142.50 142.57 18.8K
10:44 142.59 142.59 142.44 142.52 21.9K
10:45 142.54 142.56 142.54 142.54 3.8K
10:46 142.54 142.85 142.54 142.79 24.2K
10:47 142.69 142.69 142.64 142.64 5.1K
10:48 142.58 142.66 142.58 142.66 6.8K
10:49 142.61 142.77 142.61 142.73 21.1K
10:50 142.74 142.74 142.61 142.69 14.1K
10:51 142.58 142.59 142.47 142.47 12.9K
10:52 142.51 142.54 142.44 142.52 17.3K
10:53 142.53 142.83 142.53 142.83 26.0K
10:54 142.72 142.72 142.64 142.65 8.6K
10:55 142.71 142.79 142.66 142.79 20.4K
10:56 142.87 142.88 142.87 142.88 19.8K
10:57 142.88 142.90 142.82 142.89 32.9K
10:58 142.82 142.82 142.78 142.83 10.3K
10:59 142.78 142.82 142.75 142.80 13.4K
11:00 142.75 142.80 142.75 142.77 9.9K
11:01 142.82 142.93 142.76 142.76 13.8K
11:02 142.75 142.84 142.72 142.83 5.1K
11:03 142.79 142.79 142.79 142.80 1.6K
11:04 142.81 142.97 142.70 142.97 10.1K
11:05 142.92 142.92 142.80 142.80 2.6K
11:06 142.77 142.77 142.66 142.66 2.4K
11:07 142.62 142.67 142.59 142.59 15.7K
11:08 142.59 142.59 142.55 142.55 4.9K
11:09 142.59 142.70 142.59 142.70 18.0K
11:10 142.62 142.66 142.46 142.46 27.3K
11:11 142.43 142.58 142.43 142.57 15.7K
11:12 142.60 142.63 142.55 142.59 6.3K
11:13 142.59 142.59 142.48 142.48 7.3K
11:14 142.53 142.88 142.53 142.88 52.8K
11:15 142.88 142.95 142.84 142.88 8.6K
11:16 142.85 142.85 142.64 142.65 27.4K
11:17 142.62 142.70 142.61 142.68 18.6K
11:18 142.58 142.66 142.51 142.66 44.0K
11:19 142.66 142.66 142.53 142.56 17.2K
11:20 142.57 142.66 142.55 142.63 17.6K
11:21 142.63 142.74 142.63 142.73 15.1K
11:22 142.70 142.81 142.70 142.78 22.1K
11:23 142.78 142.96 142.78 142.95 22.6K
11:24 142.92 142.99 142.92 142.94 12.4K
11:25 142.94 143.06 142.94 142.95 14.2K
11:26 143.01 143.26 143.00 143.17 26.1K
11:27 143.20 143.37 143.16 143.37 5.7K
11:28 143.27 143.30 143.21 143.21 4.5K
11:29 143.22 143.40 143.22 143.39 13.0K
11:30 143.39 143.43 143.21 143.30 18.4K
11:31 143.35 143.49 143.33 143.33 10.6K
11:32 143.40 143.71 143.40 143.65 55.3K
11:33 143.65 143.67 143.53 143.59 11.9K
11:34 143.55 143.60 143.49 143.50 20.8K
11:35 143.52 143.52 143.52 143.51 0.7K
11:36 143.52 143.53 143.47 143.53 3.4K
11:37 143.46 143.63 143.42 143.63 14.9K
11:38 143.64 143.68 143.56 143.64 10.5K
11:39 143.64 143.94 143.64 143.88 8.8K
11:40 143.94 144.04 143.80 143.80 8.9K
11:41 143.85 143.85 143.72 143.72 2.1K
11:42 143.81 143.81 143.68 143.76 2.6K
11:43 143.76 143.83 143.71 143.77 2.4K
11:44 143.77 143.96 143.72 143.96 6.6K
11:45 143.97 143.97 143.80 143.80 4.2K
11:46 143.90 143.90 143.80 143.90 1.4K
11:47 143.81 143.90 143.80 143.90 2.9K
11:48 143.90 143.90 143.87 143.87 3.8K
11:49 143.87 143.87 143.79 143.84 3.8K
11:50 143.82 143.90 143.82 143.90 2.0K
11:51 143.91 143.91 143.91 143.91 1.1K
11:52 143.91 144.06 143.75 144.00 26.6K
11:53 143.89 144.00 143.89 143.91 8.3K
11:54 143.87 143.93 143.85 143.85 2.1K
11:55 143.91 143.91 143.87 143.87 4.0K
11:56 143.88 143.88 143.83 143.87 3.2K
11:57 143.83 143.83 143.83 143.83 2.0K
11:58 143.83 143.94 143.83 143.85 6.2K
11:59 143.85 143.94 143.83 143.83 2.3K
12:00 143.88 143.88 143.80 143.80 1.1K
12:01 143.81 143.84 143.81 143.84 3.3K
12:02 143.76 143.84 143.76 143.80 5.6K
12:03 143.77 143.77 143.57 143.57 6.8K
12:04 143.62 143.67 143.50 143.53 4.2K
12:05 143.53 143.53 143.46 143.46 2.0K
12:06 143.53 143.53 143.53 143.53 4.1K
12:07 143.53 143.59 143.53 143.59 6.3K
12:08 143.56 143.56 143.49 143.49 5.2K
12:09 143.38 143.38 143.32 143.37 5.2K
12:11 143.32 143.34 143.28 143.29 3.1K
12:12 143.33 143.34 143.27 143.27 1.3K
12:13 143.28 143.29 143.17 143.17 5.7K
12:14 143.21 143.21 143.15 143.20 2.1K
12:15 143.20 143.23 143.20 143.20 5.4K
12:16 143.20 143.22 143.17 143.22 14.2K
12:17 143.22 143.29 143.22 143.26 3.4K
12:18 143.29 143.34 143.29 143.31 8.6K
12:19 143.31 143.31 143.27 143.30 4.4K
12:20 143.39 143.43 143.39 143.43 4.8K
12:21 143.43 143.43 143.35 143.35 4.5K
12:22 143.34 143.37 143.34 143.35 5.3K
12:23 143.35 143.35 143.26 143.28 6.7K
12:24 143.29 143.32 143.29 143.31 5.3K
12:25 143.34 143.34 143.26 143.31 9.7K
12:26 143.33 143.33 143.32 143.32 1.0K
12:27 143.32 143.32 143.26 143.26 5.4K
12:28 143.23 143.24 143.23 143.24 2.4K
12:29 143.28 143.30 143.28 143.29 6.6K
12:30 143.31 143.35 143.31 143.35 3.7K
12:31 143.32 143.36 143.31 143.34 6.4K
12:32 143.29 143.35 143.29 143.32 4.2K
12:33 143.32 143.33 143.29 143.29 3.4K
12:34 143.30 143.37 143.26 143.36 8.2K
12:35 143.34 143.37 143.34 143.37 4.4K
12:36 143.38 143.44 143.37 143.40 9.9K
12:37 143.38 143.38 143.30 143.32 5.1K
12:38 143.29 143.31 143.28 143.29 3.5K
12:39 143.23 143.25 143.05 143.05 19.2K
12:40 143.01 143.06 143.01 143.06 0.5K
12:41 143.06 143.06 143.01 143.01 2.0K
12:42 143.01 143.05 143.01 143.05 5.0K
12:43 143.05 143.07 143.05 143.06 3.2K
12:44 143.03 143.08 143.03 143.06 1.8K
12:45 143.06 143.09 143.06 143.07 7.9K
12:46 143.11 143.16 143.11 143.14 6.4K
12:47 143.11 143.16 143.11 143.16 5.6K
12:48 143.18 143.32 143.18 143.32 2.8K
12:49 143.33 143.33 143.21 143.27 8.9K
12:50 143.29 143.29 143.25 143.25 0.4K
12:51 143.22 143.26 143.22 143.26 0.8K
12:52 143.21 143.25 143.19 143.25 16.4K
12:53 143.26 143.32 143.26 143.32 6.7K
12:54 143.29 143.30 143.24 143.24 4.0K
12:55 143.24 143.24 143.24 143.24 0.8K
12:56 143.23 143.26 143.19 143.19 9.2K
12:57 143.19 143.19 143.16 143.19 2.1K
12:58 143.17 143.26 143.17 143.25 6.3K
12:59 143.21 143.23 143.20 143.23 4.7K
13:00 143.18 143.33 143.18 143.32 11.2K
13:01 143.30 143.40 143.30 143.35 14.3K
13:02 143.34 143.48 143.34 143.46 18.5K
13:03 143.50 143.50 143.33 143.39 12.3K
13:04 143.39 143.42 143.39 143.40 4.3K
13:05 143.38 143.43 143.36 143.37 5.8K
13:06 143.43 143.49 143.42 143.47 10.4K
13:07 143.47 143.60 143.47 143.60 18.9K
13:08 143.58 143.60 143.58 143.60 1.3K
13:09 143.60 143.60 143.51 143.54 27.9K
13:10 143.55 143.55 143.47 143.51 3.7K
13:11 143.53 143.53 143.47 143.47 4.0K
13:12 143.50 143.50 143.40 143.40 5.3K
13:13 143.40 143.43 143.38 143.38 7.6K
13:14 143.43 143.43 143.40 143.42 16.4K
13:15 143.40 143.40 143.35 143.39 14.8K
13:16 143.39 143.40 143.37 143.39 3.0K
13:17 143.40 143.40 143.37 143.40 3.5K
13:18 143.33 143.36 143.33 143.36 18.6K
13:19 143.36 143.36 143.34 143.34 2.0K
13:20 143.32 143.32 143.23 143.26 10.2K
13:21 143.26 143.26 143.14 143.16 9.0K
13:22 143.14 143.16 143.10 143.10 12.3K
13:23 143.15 143.15 143.10 143.13 2.3K
13:24 143.10 143.13 143.00 143.03 10.3K
13:25 143.03 143.22 143.00 143.20 18.5K
13:26 143.15 143.22 143.12 143.18 7.1K
13:27 143.11 143.15 143.09 143.10 4.4K
13:28 143.08 143.14 143.06 143.11 8.2K
13:29 143.09 143.19 143.09 143.17 7.1K
13:30 143.18 143.18 143.05 143.05 7.8K
13:31 143.09 143.09 142.98 143.00 11.8K
13:32 142.95 143.00 142.88 142.93 15.0K
13:33 142.84 142.91 142.82 142.91 27.5K
13:34 142.93 143.02 142.93 143.00 10.2K
13:35 142.97 143.07 142.97 143.07 16.7K
13:36 143.08 143.13 143.01 143.02 17.8K
13:37 143.01 143.15 142.99 143.15 13.9K
13:38 143.14 143.18 143.09 143.11 5.7K
13:39 143.10 143.15 143.08 143.08 5.0K
13:40 143.11 143.11 143.06 143.10 3.1K
13:41 143.07 143.07 142.97 142.97 12.8K
13:42 142.97 142.97 142.88 142.88 10.4K
13:43 142.89 142.91 142.88 142.89 2.7K
13:44 142.91 142.91 142.81 142.81 9.8K
13:45 142.78 142.84 142.77 142.82 15.3K
13:46 142.85 142.92 142.79 142.92 19.3K
13:47 142.95 142.95 142.89 142.90 10.9K
13:48 142.91 142.97 142.90 142.95 8.6K
13:49 143.00 143.00 142.93 142.93 8.4K
13:50 142.92 142.95 142.92 142.93 12.8K
13:51 142.88 142.88 142.82 142.86 29.6K
13:52 142.88 142.88 142.78 142.78 15.1K
13:53 142.69 143.05 142.67 143.02 32.3K
13:54 143.02 143.04 142.92 142.95 17.0K
13:55 142.96 143.08 142.96 143.02 13.9K
13:56 143.06 143.18 143.05 143.10 9.2K
13:57 143.11 143.18 143.11 143.11 8.9K
13:58 143.12 143.12 143.07 143.10 5.5K
13:59 143.15 143.20 143.15 143.18 10.4K
14:00 143.19 143.34 143.19 143.25 14.9K
14:01 143.31 143.31 143.27 143.27 3.0K
14:02 143.30 143.30 143.25 143.30 10.9K
14:03 143.30 143.35 143.30 143.31 19.4K
14:04 143.33 143.33 143.28 143.29 7.6K
14:05 143.36 143.49 143.36 143.47 17.4K
14:06 143.47 143.50 143.47 143.49 27.5K
14:07 143.47 143.56 143.44 143.44 43.7K
14:08 143.44 143.45 143.40 143.40 6.4K
14:09 143.38 143.38 143.23 143.24 13.1K
14:10 143.23 143.26 143.16 143.16 15.0K
14:11 143.17 143.24 143.15 143.17 6.6K
14:12 143.17 143.18 143.12 143.13 14.8K
14:13 143.15 143.20 143.12 143.16 9.1K
14:14 143.13 143.26 143.13 143.25 18.9K
14:15 143.25 143.25 143.15 143.17 9.9K
14:16 143.13 143.13 143.08 143.10 15.5K
14:17 143.09 143.27 143.09 143.18 21.9K
14:18 143.17 143.23 143.10 143.10 13.2K
14:19 143.14 143.22 143.13 143.18 11.4K
14:20 143.19 143.19 143.08 143.08 9.6K
14:21 143.08 143.16 143.08 143.13 11.8K
14:22 143.13 143.16 143.07 143.07 11.9K
14:23 143.08 143.08 143.05 143.08 2.8K
14:24 143.06 143.15 143.06 143.15 15.4K
14:25 143.13 143.17 143.10 143.10 6.4K
14:26 143.09 143.09 143.02 143.03 12.2K
14:27 143.04 143.10 143.04 143.09 10.6K
14:28 143.03 143.08 143.03 143.06 38.1K
14:29 143.05 143.06 142.89 142.90 36.5K
14:30 142.90 142.98 142.90 142.92 10.8K
14:31 142.90 142.94 142.86 142.87 15.9K
14:32 142.88 143.02 142.88 143.01 23.3K
14:33 143.06 143.07 143.02 143.02 11.2K
14:34 143.00 143.00 142.97 143.00 12.0K
14:35 142.99 143.04 142.92 142.99 13.3K
14:36 142.99 143.09 142.98 143.09 10.4K
14:37 143.09 143.11 143.04 143.07 19.3K
14:38 143.07 143.10 143.02 143.10 13.0K
14:39 143.08 143.09 143.05 143.06 15.6K
14:40 143.05 143.05 142.97 142.97 14.7K
14:41 143.01 143.01 142.91 142.94 11.8K
14:42 142.91 142.91 142.81 142.81 4.4K
14:43 142.77 142.84 142.77 142.82 3.8K
14:44 142.77 142.82 142.77 142.81 8.6K
14:45 142.77 142.79 142.75 142.77 5.3K
14:46 142.74 142.78 142.73 142.73 4.2K
14:47 142.65 142.67 142.60 142.67 14.6K
14:48 142.68 142.71 142.66 142.66 2.5K
14:49 142.66 142.70 142.66 142.66 2.0K
14:50 142.65 142.67 142.65 142.65 3.7K
14:51 142.65 142.66 142.61 142.66 7.2K
14:52 142.67 142.76 142.67 142.75 9.5K
14:53 142.65 142.70 142.64 142.70 5.5K
14:54 142.58 142.83 142.58 142.83 48.1K
14:55 142.79 142.79 142.70 142.70 14.3K
14:56 142.70 142.74 142.66 142.74 5.3K
14:57 142.74 142.79 142.74 142.79 10.0K
14:58 142.74 142.81 142.74 142.80 8.8K
14:59 142.80 142.81 142.74 142.76 14.5K
15:00 142.78 142.81 142.78 142.78 12.6K
15:01 142.77 142.77 142.69 142.72 13.5K
15:02 142.72 142.72 142.60 142.60 7.6K
15:03 142.66 142.67 142.53 142.55 23.4K
15:04 142.51 142.64 142.51 142.62 16.3K
15:05 142.62 142.62 142.56 142.62 19.8K
15:06 142.69 142.69 142.61 142.63 6.9K
15:07 142.64 142.65 142.59 142.62 8.7K
15:08 142.62 142.63 142.56 142.57 9.2K
15:09 142.57 142.65 142.54 142.65 18.1K
15:10 142.65 142.68 142.62 142.68 37.9K
15:11 142.67 142.68 142.57 142.57 16.4K
15:12 142.57 142.57 142.47 142.50 7.9K
15:13 142.50 142.50 142.27 142.27 13.3K
15:14 142.24 142.38 142.23 142.38 22.0K
15:15 142.35 142.43 142.35 142.35 11.3K
15:16 142.35 142.50 142.35 142.46 10.9K
15:17 142.48 142.53 142.40 142.44 22.9K
15:18 142.42 142.46 142.42 142.44 11.5K
15:19 142.49 142.60 142.48 142.60 78.1K
15:20 142.56 142.56 142.55 142.56 10.6K
15:21 142.49 142.62 142.49 142.62 25.3K
15:22 142.63 142.67 142.59 142.62 15.2K
15:23 142.63 142.66 142.58 142.62 13.6K
15:24 142.66 142.67 142.61 142.64 10.2K
15:25 142.69 142.72 142.65 142.70 13.4K
15:26 142.66 142.86 142.66 142.74 14.9K
15:27 142.75 142.80 142.71 142.76 7.4K
15:28 142.76 142.78 142.67 142.67 10.3K
15:29 142.65 142.78 142.65 142.76 11.0K
15:30 142.75 142.81 142.65 142.79 17.4K
15:31 142.82 142.85 142.81 142.85 13.9K
15:32 142.86 142.86 142.78 142.78 11.7K
15:33 142.76 142.81 142.71 142.71 16.4K
15:34 142.69 142.70 142.66 142.70 15.8K
15:35 142.69 142.69 142.58 142.58 27.5K
15:36 142.55 142.63 142.50 142.53 34.1K
15:37 142.60 142.62 142.54 142.57 14.0K
15:38 142.56 142.61 142.56 142.59 9.0K
15:39 142.61 142.62 142.57 142.60 14.5K
15:40 142.60 142.72 142.60 142.64 13.9K
15:41 142.63 142.69 142.63 142.68 16.0K
15:42 142.67 142.67 142.55 142.58 24.8K
15:43 142.58 142.66 142.55 142.57 15.7K
15:44 142.55 142.63 142.55 142.63 11.4K
15:45 142.63 142.66 142.57 142.61 35.0K
15:46 142.57 142.57 142.48 142.48 11.3K
15:47 142.47 142.52 142.43 142.43 14.4K
15:48 142.46 142.46 142.34 142.44 21.8K
15:49 142.43 142.44 142.37 142.40 10.6K
15:50 142.24 142.32 142.07 142.07 31.2K
15:51 142.14 142.16 142.04 142.06 25.9K
15:52 142.06 142.07 141.92 141.95 28.0K
15:53 142.00 142.10 141.94 142.08 33.1K
15:54 142.04 142.04 141.85 141.85 54.2K
15:55 141.86 141.88 141.78 141.78 47.4K
15:56 141.82 141.87 141.71 141.81 94.9K
15:57 141.81 142.09 141.81 142.07 79.3K
15:58 142.10 142.15 142.08 142.15 120.4K
15:59 142.16 142.16 141.86 142.01 1,229.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available