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
09:30 148.25 148.47 147.11 147.13 69.9K
09:31 146.96 146.96 146.56 146.75 4.8K
09:32 146.69 146.69 146.54 146.61 3.6K
09:33 146.61 146.61 146.61 146.61 1.1K
09:34 146.53 146.82 146.08 146.08 27.8K
09:35 146.33 146.65 145.63 146.34 16.9K
09:36 146.45 146.99 146.45 146.97 8.6K
09:37 146.97 147.45 146.97 147.32 11.7K
09:38 147.28 147.66 147.10 147.49 33.1K
09:39 147.50 147.59 147.50 147.55 6.8K
09:40 147.51 147.51 146.92 146.92 5.1K
09:41 147.03 147.16 147.03 147.16 1.5K
09:42 147.26 147.40 147.22 147.32 6.0K
09:43 147.08 147.10 146.94 147.08 4.1K
09:44 147.18 147.26 147.06 147.06 6.4K
09:45 146.76 146.78 146.76 146.78 3.9K
09:46 146.93 146.94 146.46 146.68 3.9K
09:47 146.68 146.68 146.48 146.56 4.3K
09:48 146.44 146.57 146.24 146.57 6.0K
09:49 146.45 146.89 146.45 146.89 4.7K
09:50 146.88 146.98 146.86 146.98 11.1K
09:51 147.03 147.17 146.85 147.17 24.9K
09:52 147.02 147.06 146.95 147.06 4.7K
09:53 146.94 146.94 146.77 146.76 1.8K
09:54 146.77 146.86 146.75 146.75 2.4K
09:55 146.70 146.70 146.60 146.60 1.2K
09:56 146.70 146.72 146.65 146.65 2.6K
09:57 146.80 146.80 146.79 146.79 1.9K
09:58 146.87 146.87 146.62 146.62 2.3K
09:59 146.74 146.76 146.67 146.76 2.3K
10:00 146.66 146.82 146.66 146.82 4.2K
10:01 146.82 146.97 146.82 146.87 5.4K
10:02 147.01 147.46 147.01 147.46 13.0K
10:03 147.42 147.48 147.42 147.48 7.3K
10:04 147.49 147.67 147.49 147.61 3.9K
10:05 147.57 147.63 147.51 147.51 4.4K
10:06 147.61 147.68 147.58 147.68 14.3K
10:07 147.77 147.84 147.77 147.79 3.4K
10:08 147.77 147.77 147.66 147.75 6.7K
10:09 147.89 148.03 147.89 147.99 15.4K
10:10 147.99 148.18 147.99 148.00 6.2K
10:11 148.00 148.08 147.96 148.07 4.4K
10:12 148.08 148.10 147.86 147.86 12.2K
10:13 147.83 148.13 147.83 148.12 3.3K
10:14 148.00 148.23 147.99 148.23 10.7K
10:15 148.26 148.31 148.25 148.31 2.2K
10:16 148.28 148.31 148.17 148.22 6.3K
10:17 148.15 148.31 148.15 148.31 1.3K
10:18 148.32 148.32 148.11 148.10 7.5K
10:19 148.19 148.19 148.00 148.00 4.0K
10:20 147.93 147.93 147.84 147.93 3.2K
10:21 148.00 148.11 147.94 147.98 7.0K
10:22 147.95 148.03 147.95 148.02 2.4K
10:23 148.04 148.11 147.96 148.00 7.4K
10:24 148.08 148.18 147.97 147.97 7.0K
10:25 148.03 148.16 148.03 148.04 12.7K
10:26 148.08 148.08 147.96 148.03 4.8K
10:27 147.95 148.02 147.95 148.01 3.4K
10:28 147.93 147.93 147.87 147.87 3.6K
10:29 147.86 147.88 147.79 147.88 1.8K
10:30 147.87 147.96 147.73 147.87 10.2K
10:31 147.79 147.79 147.63 147.63 4.6K
10:32 147.67 147.67 147.50 147.53 4.8K
10:33 147.53 147.60 147.47 147.50 3.0K
10:34 147.50 147.50 147.35 147.48 14.3K
10:35 147.46 147.49 147.46 147.49 3.3K
10:36 147.67 147.67 147.56 147.56 20.2K
10:37 147.56 147.57 147.56 147.57 1.0K
10:38 147.62 147.62 147.44 147.54 5.9K
10:39 147.55 147.65 147.55 147.65 2.4K
10:40 147.58 147.64 147.58 147.64 1.8K
10:41 147.64 147.74 147.62 147.74 6.0K
10:42 147.85 147.85 147.79 147.79 1.4K
10:43 147.86 147.99 147.82 147.99 7.1K
10:44 148.02 148.05 147.95 147.98 5.1K
10:45 147.95 148.05 147.95 148.05 3.5K
10:46 148.08 148.08 148.05 148.05 9.5K
10:47 148.06 148.16 147.93 147.96 16.6K
10:48 148.09 148.09 148.09 148.09 1.2K
10:49 148.09 148.12 148.09 148.09 1.5K
10:50 148.08 148.09 148.02 148.05 3.5K
10:51 148.05 148.06 147.98 148.02 2.0K
10:52 148.03 148.10 148.03 148.10 2.9K
10:53 148.11 148.26 148.11 148.18 5.5K
10:54 148.20 148.20 148.16 148.16 0.7K
10:55 148.22 148.22 148.17 148.22 2.6K
10:56 148.20 148.25 148.12 148.16 5.0K
10:57 148.15 148.15 148.09 148.10 3.6K
10:58 148.15 148.19 148.15 148.19 1.8K
10:59 148.16 148.16 148.16 148.16 5.9K
11:00 148.08 148.14 148.06 148.14 3.8K
11:01 148.21 148.29 148.14 148.29 6.4K
11:02 148.22 148.22 148.14 148.14 3.6K
11:03 148.14 148.37 148.14 148.37 6.1K
11:04 148.37 148.40 148.35 148.35 3.8K
11:05 148.33 148.45 148.33 148.45 4.4K
11:06 148.46 148.46 148.37 148.42 3.6K
11:07 148.41 148.49 148.33 148.33 2.0K
11:08 148.25 148.33 148.25 148.33 6.2K
11:09 148.35 148.39 148.35 148.39 3.9K
11:10 148.32 148.32 148.29 148.29 1.9K
11:11 148.17 148.21 148.17 148.21 4.2K
11:12 148.19 148.24 148.18 148.24 4.6K
11:13 148.33 148.33 148.33 148.33 1.4K
11:14 148.32 148.32 148.32 148.32 0.6K
11:15 148.28 148.29 148.17 148.17 9.0K
11:16 148.28 148.28 148.24 148.24 3.2K
11:17 148.23 148.23 148.23 148.23 0.9K
11:18 148.16 148.21 148.14 148.21 4.4K
11:19 148.20 148.26 148.18 148.18 6.4K
11:20 148.22 148.24 148.22 148.24 2.7K
11:21 148.30 148.30 148.26 148.26 2.5K
11:22 148.26 148.26 148.26 148.26 2.0K
11:23 148.25 148.48 148.25 148.43 5.6K
11:24 148.44 148.50 148.40 148.42 5.8K
11:25 148.38 148.38 148.12 148.28 6.9K
11:26 148.13 148.29 148.13 148.29 2.1K
11:27 148.33 148.35 148.33 148.35 2.4K
11:28 148.36 148.36 148.29 148.32 1.7K
11:29 148.36 148.36 148.28 148.28 2.2K
11:30 148.15 148.17 148.13 148.17 5.1K
11:31 148.11 148.13 148.08 148.13 3.1K
11:32 148.18 148.19 148.18 148.19 3.1K
11:33 148.20 148.20 148.16 148.16 4.3K
11:34 148.15 148.15 148.12 148.12 2.1K
11:35 148.12 148.12 148.12 148.12 0.5K
11:36 148.12 148.17 148.12 148.17 2.5K
11:37 148.17 148.34 148.17 148.34 7.1K
11:38 148.29 148.33 148.29 148.33 3.5K
11:39 148.33 148.45 148.33 148.43 2.8K
11:40 148.40 148.44 148.40 148.43 4.0K
11:41 148.40 148.45 148.40 148.43 9.0K
11:42 148.49 148.49 148.43 148.43 3.0K
11:43 148.49 148.53 148.46 148.49 2.9K
11:44 148.50 148.54 148.48 148.51 3.2K
11:45 148.51 148.53 148.42 148.53 6.6K
11:46 148.52 148.54 148.52 148.54 4.6K
11:47 148.55 148.57 148.48 148.57 8.4K
11:48 148.57 148.61 148.57 148.59 3.0K
11:49 148.57 148.60 148.57 148.60 2.7K
11:50 148.62 148.63 148.60 148.63 4.2K
11:51 148.65 148.65 148.56 148.59 3.2K
11:52 148.59 148.59 148.59 148.59 1.3K
11:53 148.52 148.52 148.50 148.51 2.6K
11:54 148.52 148.52 148.46 148.46 2.5K
11:55 148.41 148.41 148.30 148.30 6.7K
11:56 148.28 148.28 148.21 148.21 2.7K
11:57 148.20 148.20 148.16 148.20 7.2K
11:58 148.19 148.21 148.19 148.21 1.1K
11:59 148.21 148.38 148.21 148.38 3.3K
12:01 148.34 148.34 148.34 148.34 0.6K
12:02 148.34 148.41 148.30 148.41 3.2K
12:03 148.40 148.40 148.34 148.35 4.8K
12:04 148.36 148.37 148.30 148.30 3.5K
12:05 148.30 148.36 148.30 148.36 2.8K
12:06 148.37 148.37 148.31 148.31 4.3K
12:07 148.30 148.32 148.30 148.32 2.0K
12:08 148.31 148.45 148.31 148.44 9.2K
12:09 148.42 148.51 148.39 148.51 8.1K
12:10 148.49 148.59 148.49 148.54 5.2K
12:11 148.50 148.50 148.44 148.44 2.5K
12:12 148.40 148.46 148.35 148.46 3.7K
12:13 148.50 148.50 148.48 148.48 1.5K
12:15 148.45 148.45 148.40 148.40 3.6K
12:16 148.38 148.41 148.38 148.41 3.0K
12:17 148.37 148.43 148.37 148.43 1.7K
12:18 148.40 148.64 148.40 148.64 13.6K
12:19 148.63 148.69 148.63 148.67 3.9K
12:20 148.65 148.77 148.62 148.77 4.8K
12:21 148.76 148.76 148.69 148.74 1.3K
12:22 148.74 148.74 148.69 148.72 6.9K
12:23 148.66 148.66 148.64 148.64 0.5K
12:24 148.57 148.62 148.57 148.62 3.8K
12:25 148.63 148.63 148.63 148.63 0.5K
12:26 148.63 148.63 148.59 148.59 1.5K
12:27 148.63 148.63 148.55 148.56 8.1K
12:29 148.53 148.56 148.53 148.56 3.4K
12:30 148.53 148.57 148.53 148.57 2.5K
12:31 148.57 148.57 148.49 148.51 3.8K
12:32 148.45 148.49 148.44 148.49 3.5K
12:33 148.47 148.47 148.47 148.47 1.0K
12:34 148.41 148.43 148.35 148.43 5.1K
12:35 148.43 148.66 148.43 148.66 20.7K
12:36 148.60 148.64 148.60 148.60 4.9K
12:37 148.62 148.62 148.61 148.61 1.9K
12:38 148.58 148.58 148.54 148.54 1.0K
12:39 148.60 148.64 148.59 148.64 2.8K
12:40 148.60 148.63 148.60 148.63 0.7K
12:41 148.64 148.78 148.64 148.75 5.5K
12:43 148.73 148.76 148.73 148.75 1.4K
12:44 148.78 148.88 148.78 148.85 7.4K
12:45 148.90 148.96 148.87 148.87 9.8K
12:46 148.83 148.83 148.79 148.79 2.4K
12:47 148.79 148.79 148.74 148.74 2.0K
12:48 148.82 148.82 148.82 148.82 0.4K
12:49 148.80 148.80 148.73 148.77 4.3K
12:50 148.77 148.81 148.77 148.81 2.6K
12:51 148.77 148.77 148.77 148.77 2.1K
12:52 148.79 148.79 148.77 148.77 0.8K
12:53 148.79 148.89 148.79 148.89 1.7K
12:54 148.93 148.93 148.90 148.91 7.9K
12:55 148.91 148.93 148.91 148.93 0.3K
12:56 148.88 148.91 148.88 148.88 2.3K
12:57 148.89 149.04 148.89 148.99 5.6K
12:58 149.02 149.04 148.99 149.04 5.8K
12:59 148.99 149.01 148.99 149.01 0.7K
13:00 149.01 149.03 149.01 149.03 1.0K
13:01 149.03 149.04 148.95 148.95 5.1K
13:02 148.94 149.00 148.94 149.00 2.1K
13:03 149.01 149.11 149.01 149.05 2.3K
13:04 149.13 149.13 149.11 149.10 1.1K
13:05 149.12 149.12 149.12 149.12 0.6K
13:06 149.08 149.16 149.08 149.12 2.9K
13:07 149.12 149.13 149.03 149.03 13.1K
13:08 149.01 149.07 149.01 149.07 8.6K
13:09 149.17 149.17 149.17 149.17 0.7K
13:10 149.14 149.15 149.14 149.15 2.5K
13:11 149.15 149.15 149.15 149.15 0.9K
13:12 149.08 149.09 149.08 149.09 4.8K
13:13 149.06 149.40 149.06 149.40 23.4K
13:14 149.35 149.39 149.35 149.39 2.2K
13:15 149.36 149.38 149.35 149.35 8.0K
13:16 149.35 149.35 149.35 149.35 1.4K
13:17 149.38 149.50 149.38 149.47 4.4K
13:18 149.52 149.52 149.51 149.51 0.8K
13:19 149.51 149.53 149.51 149.53 3.3K
13:20 149.55 149.55 149.55 149.54 1.1K
13:21 149.55 149.59 149.39 149.39 8.2K
13:22 149.38 149.45 149.36 149.45 4.9K
13:23 149.48 149.58 149.48 149.53 1.6K
13:24 149.54 149.54 149.54 149.54 2.2K
13:25 149.52 149.67 149.52 149.60 3.4K
13:26 149.64 149.64 149.56 149.56 3.7K
13:27 149.60 149.65 149.60 149.60 2.3K
13:28 149.61 149.65 149.56 149.65 3.5K
13:29 149.57 149.67 149.57 149.60 1.5K
13:30 149.62 149.64 149.57 149.57 1.9K
13:31 149.62 149.63 149.59 149.63 3.1K
13:32 149.63 149.63 149.63 149.63 5.2K
13:33 149.65 149.66 149.51 149.51 15.4K
13:34 149.59 149.59 149.59 149.59 0.9K
13:35 149.53 149.53 149.53 149.53 0.7K
13:36 149.56 149.65 149.54 149.65 13.4K
13:37 149.64 149.64 149.62 149.62 2.8K
13:38 149.61 149.61 149.46 149.50 4.7K
13:39 149.44 149.55 149.44 149.55 0.9K
13:40 149.50 149.54 149.50 149.54 2.1K
13:41 149.55 149.59 149.54 149.55 2.3K
13:42 149.65 149.66 149.65 149.66 6.6K
13:43 149.59 149.59 149.57 149.57 3.4K
13:44 149.61 149.61 149.57 149.57 0.9K
13:45 149.52 149.61 149.52 149.56 7.2K
13:46 149.53 149.53 149.53 149.53 2.9K
13:47 149.50 149.50 149.47 149.47 1.6K
13:48 149.53 149.57 149.53 149.57 2.7K
13:49 149.60 149.60 149.60 149.60 2.0K
13:50 149.53 149.57 149.53 149.57 3.7K
13:52 149.61 149.63 149.61 149.63 1.3K
13:53 149.63 149.63 149.63 149.63 1.0K
13:54 149.53 149.57 149.53 149.57 6.8K
13:55 149.56 149.60 149.52 149.60 1.8K
13:56 149.56 149.56 149.56 149.56 1.3K
13:57 149.46 149.55 149.46 149.55 6.0K
13:58 149.59 149.62 149.59 149.60 2.5K
13:59 149.57 149.59 149.57 149.57 2.1K
14:00 149.53 149.53 149.53 149.53 2.3K
14:01 149.50 149.50 149.50 149.50 0.7K
14:02 149.49 149.53 149.49 149.53 5.4K
14:03 149.55 149.55 149.48 149.48 0.6K
14:04 149.50 149.51 149.50 149.51 1.6K
14:05 149.57 149.57 149.57 149.57 1.2K
14:06 149.57 149.68 149.57 149.67 2.8K
14:07 149.67 149.67 149.60 149.63 5.8K
14:08 149.65 149.76 149.65 149.76 1.9K
14:09 149.74 149.78 149.68 149.78 5.6K
14:10 149.77 149.77 149.71 149.73 6.1K
14:11 149.79 149.79 149.75 149.75 1.8K
14:12 149.75 149.75 149.75 149.75 1.9K
14:13 149.75 149.77 149.75 149.75 2.9K
14:14 149.72 149.72 149.61 149.61 5.0K
14:15 149.60 149.61 149.60 149.61 1.6K
14:16 149.63 149.63 149.63 149.63 2.6K
14:17 149.69 149.69 149.59 149.62 5.5K
14:18 149.61 149.61 149.61 149.61 0.9K
14:19 149.62 149.66 149.62 149.66 3.9K
14:20 149.62 149.66 149.62 149.62 4.1K
14:21 149.64 149.64 149.60 149.64 1.4K
14:22 149.64 149.67 149.64 149.64 2.5K
14:23 149.60 149.64 149.59 149.60 5.4K
14:24 149.60 149.62 149.58 149.62 4.9K
14:25 149.65 149.68 149.65 149.68 3.6K
14:26 149.68 149.74 149.68 149.70 6.0K
14:27 149.71 149.74 149.71 149.74 5.1K
14:28 149.75 149.79 149.75 149.79 9.3K
14:29 149.79 149.79 149.79 149.79 6.6K
14:30 149.79 149.80 149.79 149.80 2.5K
14:31 149.79 149.82 149.77 149.79 4.2K
14:32 149.80 149.80 149.66 149.66 7.6K
14:33 149.65 149.65 149.56 149.56 7.9K
14:34 149.57 149.57 149.49 149.49 2.9K
14:35 149.48 149.49 149.48 149.49 0.9K
14:36 149.43 149.43 149.29 149.40 4.2K
14:37 149.37 149.38 149.36 149.37 4.8K
14:38 149.36 149.36 149.32 149.32 4.2K
14:39 149.31 149.36 149.31 149.33 6.4K
14:40 149.34 149.34 149.29 149.34 2.8K
14:41 149.37 149.42 149.37 149.42 2.9K
14:42 149.44 149.47 149.42 149.42 5.8K
14:43 149.40 149.40 149.40 149.40 1.8K
14:44 149.40 149.40 149.36 149.36 3.2K
14:45 149.25 149.28 149.25 149.28 1.8K
14:46 149.23 149.23 149.23 149.23 2.7K
14:47 149.16 149.16 149.16 149.16 2.0K
14:48 149.15 149.15 149.09 149.09 1.1K
14:49 149.14 149.18 149.14 149.18 2.2K
14:50 149.19 149.36 149.19 149.32 9.1K
14:51 149.40 149.40 149.33 149.33 1.5K
14:52 149.38 149.38 149.31 149.31 2.4K
14:53 149.34 149.37 149.34 149.37 2.0K
14:54 149.38 149.38 149.31 149.31 3.3K
14:55 149.30 149.33 149.30 149.32 1.3K
14:56 149.27 149.30 149.27 149.29 2.2K
14:57 149.24 149.24 149.12 149.14 7.8K
14:58 149.15 149.15 149.08 149.14 5.1K
14:59 149.14 149.14 149.14 149.14 1.2K
15:00 149.25 149.25 149.20 149.20 6.3K
15:01 149.15 149.19 149.12 149.19 5.4K
15:02 149.19 149.20 149.19 149.20 1.4K
15:03 149.18 149.19 149.18 149.19 0.8K
15:04 149.25 149.27 149.25 149.27 1.4K
15:05 149.23 149.41 149.23 149.34 28.5K
15:06 149.43 149.74 149.43 149.70 22.0K
15:07 149.76 149.77 149.66 149.73 3.2K
15:08 149.73 149.73 149.59 149.63 14.6K
15:09 149.62 149.64 149.59 149.62 3.6K
15:10 149.64 149.77 149.64 149.77 6.4K
15:11 149.78 149.87 149.75 149.82 4.8K
15:12 149.82 149.82 149.74 149.74 8.6K
15:13 149.76 149.76 149.76 149.76 0.6K
15:14 149.76 149.83 149.76 149.82 5.5K
15:15 149.83 149.83 149.72 149.72 11.3K
15:16 149.72 149.79 149.70 149.74 6.3K
15:17 149.74 149.83 149.72 149.83 4.2K
15:18 149.84 149.84 149.84 149.84 1.2K
15:19 149.88 149.91 149.79 149.81 13.9K
15:20 149.84 149.93 149.83 149.88 3.0K
15:21 149.87 149.94 149.87 149.94 11.9K
15:22 149.96 149.96 149.96 149.96 1.0K
15:23 149.92 149.92 149.81 149.81 7.5K
15:24 149.78 149.82 149.74 149.76 4.8K
15:25 149.77 149.77 149.77 149.76 4.1K
15:26 149.77 149.86 149.77 149.85 5.9K
15:27 149.83 149.83 149.76 149.78 7.6K
15:28 149.78 149.78 149.68 149.68 11.6K
15:29 149.68 149.68 149.65 149.65 2.6K
15:30 149.61 149.61 149.48 149.48 6.4K
15:31 149.48 149.48 149.43 149.46 3.7K
15:32 149.46 149.50 149.46 149.50 3.9K
15:33 149.63 149.64 149.59 149.64 4.2K
15:34 149.62 149.67 149.61 149.61 3.8K
15:35 149.59 149.59 149.55 149.58 8.6K
15:36 149.58 149.58 149.57 149.57 4.4K
15:37 149.56 149.57 149.53 149.53 7.1K
15:38 149.55 149.57 149.52 149.52 5.1K
15:39 149.58 149.59 149.56 149.59 4.1K
15:40 149.56 149.59 149.55 149.56 19.9K
15:41 149.60 149.60 149.42 149.43 8.1K
15:42 149.39 149.45 149.39 149.45 3.0K
15:43 149.42 149.42 149.38 149.38 5.9K
15:44 149.43 149.43 149.35 149.35 4.8K
15:45 149.35 149.35 149.31 149.31 8.9K
15:46 149.31 149.31 149.29 149.29 2.0K
15:47 149.29 149.31 149.23 149.31 6.6K
15:48 149.31 149.35 149.31 149.31 6.6K
15:49 149.30 149.33 149.30 149.31 7.3K
15:50 149.21 149.21 148.97 148.97 17.3K
15:51 148.95 148.95 148.78 148.81 17.6K
15:52 148.84 148.91 148.78 148.91 17.2K
15:53 148.90 148.90 148.77 148.79 50.1K
15:54 148.65 149.04 148.64 149.04 47.0K
15:55 149.05 149.05 148.92 149.02 56.9K
15:56 148.97 148.97 148.78 148.84 52.9K
15:57 148.84 148.91 148.83 148.91 47.4K
15:58 148.91 149.04 148.91 149.03 81.6K
15:59 149.03 149.11 149.02 149.08 607.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available