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
09:30 150.18 150.58 150.14 150.14 108.7K
09:31 150.14 150.17 149.81 149.81 11.4K
09:32 149.89 150.18 148.82 148.82 7.8K
09:33 148.77 149.07 148.77 149.00 10.8K
09:34 149.00 149.00 148.84 148.98 9.2K
09:35 149.05 149.36 149.04 149.31 9.4K
09:36 149.17 149.66 149.17 149.66 2.3K
09:37 149.67 149.88 149.67 149.71 7.4K
09:38 149.66 149.66 149.56 149.65 2.6K
09:39 149.51 149.65 149.32 149.32 3.3K
09:40 149.23 149.29 149.05 149.29 6.3K
09:41 149.43 149.53 149.36 149.38 2.5K
09:42 149.42 149.45 149.35 149.45 4.5K
09:43 149.65 149.68 149.33 149.33 10.4K
09:44 149.38 149.44 149.28 149.44 1.2K
09:45 149.54 149.54 149.54 149.54 2.7K
09:46 149.39 149.48 149.26 149.37 5.5K
09:47 149.38 149.38 149.09 149.09 3.2K
09:48 149.28 149.38 149.20 149.31 8.2K
09:49 149.33 149.33 149.33 149.33 1.0K
09:50 149.10 149.22 149.10 149.18 9.3K
09:51 149.15 149.15 149.15 149.15 0.5K
09:52 149.21 149.22 149.19 149.22 0.8K
09:53 149.29 149.29 149.12 149.20 11.3K
09:54 149.12 149.12 149.01 149.09 7.2K
09:55 148.98 149.03 148.95 149.03 1.5K
09:56 148.94 148.95 148.94 148.95 0.8K
09:57 148.86 148.86 148.72 148.73 1.0K
09:58 148.64 148.70 148.61 148.61 4.4K
09:59 148.62 148.62 148.60 148.60 2.6K
10:00 148.60 148.62 148.51 148.57 5.6K
10:01 148.52 148.80 148.52 148.61 34.4K
10:02 148.66 148.68 148.57 148.68 5.2K
10:03 148.59 148.69 148.59 148.69 1.5K
10:04 148.40 148.41 148.29 148.29 11.6K
10:05 148.36 148.52 148.33 148.35 10.4K
10:06 148.49 148.60 148.42 148.55 8.2K
10:07 148.57 148.57 148.57 148.57 0.4K
10:08 148.60 148.72 148.57 148.70 2.9K
10:09 148.77 148.87 148.77 148.87 4.9K
10:10 148.82 148.85 148.76 148.85 3.7K
10:11 148.91 148.94 148.91 148.94 2.3K
10:12 148.97 149.14 148.93 149.13 11.0K
10:13 149.17 149.21 149.13 149.15 8.1K
10:14 149.15 149.19 149.15 149.15 2.5K
10:15 149.15 149.20 149.08 149.13 11.8K
10:16 149.15 149.17 149.12 149.12 4.6K
10:17 149.06 149.17 148.98 149.17 6.0K
10:18 149.17 149.36 149.17 149.36 3.1K
10:19 149.18 149.35 149.15 149.35 8.1K
10:20 149.29 149.43 149.29 149.43 3.7K
10:21 149.45 149.58 149.45 149.53 4.4K
10:22 149.50 149.59 149.50 149.54 4.7K
10:23 149.57 149.76 149.52 149.64 19.9K
10:24 149.69 149.69 149.46 149.46 5.8K
10:25 149.57 149.60 149.49 149.49 5.7K
10:26 149.43 149.55 149.43 149.48 3.9K
10:27 149.52 149.58 149.46 149.46 17.3K
10:28 149.37 149.37 149.30 149.30 3.6K
10:29 149.30 149.49 149.30 149.43 11.5K
10:30 149.33 149.50 149.33 149.50 3.1K
10:31 149.52 149.60 149.41 149.45 6.3K
10:32 149.29 149.39 149.26 149.29 23.1K
10:33 149.35 149.42 149.25 149.25 11.8K
10:34 149.16 149.23 149.13 149.15 5.0K
10:35 149.20 149.20 149.11 149.11 1.1K
10:36 149.07 149.07 148.90 148.98 6.4K
10:37 148.92 149.06 148.92 149.06 5.3K
10:38 149.10 149.16 148.99 149.16 11.9K
10:39 149.07 149.09 148.90 148.92 12.7K
10:40 148.91 148.95 148.90 148.90 5.4K
10:41 148.86 149.08 148.86 149.08 2.3K
10:42 149.11 149.11 149.11 149.11 0.6K
10:43 149.02 149.04 149.00 149.00 6.6K
10:44 149.10 149.10 149.00 149.00 3.0K
10:45 149.10 149.10 149.08 149.07 1.1K
10:46 149.09 149.23 149.09 149.23 1.5K
10:47 149.14 149.22 149.14 149.22 2.1K
10:48 149.30 149.36 149.28 149.28 9.0K
10:49 149.30 149.30 149.28 149.28 1.8K
10:51 149.19 149.26 149.11 149.12 29.8K
10:52 149.15 149.15 149.15 149.15 1.7K
10:53 149.06 149.06 149.06 149.06 3.1K
10:54 148.97 149.04 148.97 149.04 3.4K
10:55 149.00 149.00 148.98 148.98 3.4K
10:56 148.94 148.94 148.88 148.88 2.1K
10:57 148.82 148.89 148.82 148.89 1.9K
10:58 148.88 148.96 148.81 148.81 2.9K
10:59 148.80 148.82 148.77 148.82 2.4K
11:00 148.80 148.85 148.73 148.73 7.3K
11:01 148.74 148.81 148.67 148.81 2.3K
11:02 148.65 148.75 148.65 148.75 1.3K
11:03 148.83 148.88 148.83 148.88 1.5K
11:04 148.81 148.81 148.72 148.72 2.9K
11:07 148.90 148.90 148.84 148.84 1.9K
11:08 148.91 149.10 148.91 149.10 2.9K
11:09 149.10 149.16 149.09 149.16 1.8K
11:10 149.13 149.13 149.11 149.12 5.1K
11:11 149.14 149.14 149.08 149.08 1.5K
11:12 149.07 149.14 149.07 149.14 2.7K
11:14 149.04 149.04 148.88 148.88 5.3K
11:15 148.88 148.96 148.84 148.96 2.7K
11:16 148.89 148.90 148.84 148.84 2.7K
11:17 148.90 148.90 148.90 148.90 0.5K
11:18 148.83 148.83 148.83 148.83 1.5K
11:19 148.81 148.91 148.81 148.88 2.2K
11:20 148.88 148.88 148.88 148.88 0.1K
11:21 148.88 148.88 148.87 148.88 2.4K
11:22 148.89 148.89 148.89 148.89 0.5K
11:23 148.85 148.88 148.85 148.88 1.9K
11:24 148.88 148.93 148.87 148.87 4.6K
11:26 148.81 148.90 148.81 148.90 8.5K
11:27 148.89 148.89 148.89 148.89 4.3K
11:28 148.88 148.92 148.85 148.87 6.9K
11:29 148.88 148.94 148.87 148.87 3.2K
11:30 148.87 148.99 148.87 148.99 14.5K
11:31 148.97 148.97 148.92 148.92 1.8K
11:32 148.97 148.97 148.91 148.91 1.2K
11:33 148.93 148.93 148.85 148.88 6.8K
11:34 148.82 148.89 148.82 148.89 1.9K
11:35 148.89 148.90 148.80 148.82 3.4K
11:36 148.85 148.85 148.79 148.79 0.9K
11:37 148.76 148.87 148.69 148.86 6.0K
11:38 148.82 148.82 148.82 148.82 0.5K
11:39 148.82 149.11 148.82 149.04 3.9K
11:40 149.02 149.06 149.00 149.00 1.5K
11:41 148.92 148.92 148.86 148.89 3.7K
11:42 148.96 149.00 148.96 149.00 1.6K
11:43 148.97 148.97 148.97 148.97 2.3K
11:44 148.89 148.89 148.78 148.87 2.7K
11:45 148.81 148.81 148.75 148.78 4.3K
11:46 148.79 148.79 148.79 148.79 1.7K
11:47 148.87 148.87 148.87 148.87 0.4K
11:48 148.82 148.93 148.82 148.93 1.1K
11:49 148.94 148.94 148.91 148.93 15.2K
11:50 148.90 148.90 148.90 148.90 3.1K
11:51 148.89 148.89 148.89 148.89 0.3K
11:52 148.82 148.82 148.64 148.70 6.3K
11:53 148.63 148.63 148.63 148.63 1.1K
11:54 148.71 148.79 148.63 148.63 0.9K
11:55 148.64 148.64 148.56 148.59 4.7K
11:56 148.62 148.62 148.62 148.62 0.7K
11:57 148.64 148.75 148.64 148.75 2.1K
11:58 148.75 148.77 148.74 148.75 1.3K
11:59 148.74 148.76 148.68 148.76 2.1K
12:00 148.77 148.82 148.77 148.77 3.4K
12:01 148.79 148.80 148.71 148.80 1.3K
12:02 148.72 148.78 148.58 148.58 5.8K
12:03 148.62 148.69 148.62 148.69 2.0K
12:04 148.65 148.65 148.64 148.64 1.5K
12:05 148.69 148.69 148.65 148.65 2.3K
12:06 148.69 148.74 148.69 148.74 1.8K
12:08 148.73 148.73 148.64 148.64 3.2K
12:09 148.62 148.62 148.50 148.50 3.3K
12:10 148.40 148.40 148.32 148.32 4.1K
12:11 148.44 148.44 148.43 148.43 0.8K
12:12 148.45 148.45 148.45 148.45 3.6K
12:13 148.48 148.48 148.48 148.48 1.4K
12:14 148.44 148.45 148.44 148.45 2.3K
12:15 148.39 148.39 148.25 148.26 2.9K
12:16 148.22 148.31 148.22 148.31 3.5K
12:17 148.32 148.32 148.25 148.31 0.7K
12:18 148.23 148.39 148.23 148.39 3.5K
12:19 148.23 148.23 148.18 148.18 2.2K
12:21 148.28 148.30 148.28 148.30 2.4K
12:22 148.31 148.31 148.31 148.31 0.5K
12:23 148.29 148.29 148.26 148.26 1.0K
12:24 148.30 148.31 148.26 148.29 3.3K
12:25 148.31 148.39 148.31 148.39 4.4K
12:26 148.39 148.44 148.39 148.44 4.2K
12:27 148.42 148.45 148.42 148.45 1.2K
12:28 148.46 148.49 148.46 148.49 2.4K
12:29 148.42 148.44 148.42 148.44 2.6K
12:30 148.43 148.43 148.40 148.43 1.4K
12:31 148.48 148.49 148.44 148.44 2.7K
12:32 148.53 148.53 148.53 148.53 2.3K
12:33 148.53 148.53 148.53 148.53 0.9K
12:34 148.57 148.57 148.46 148.46 3.7K
12:35 148.36 148.36 148.36 148.36 0.9K
12:36 148.51 148.51 148.38 148.40 16.9K
12:37 148.38 148.38 148.38 148.38 1.3K
12:38 148.34 148.34 148.34 148.34 0.2K
12:39 148.40 148.42 148.38 148.42 1.2K
12:40 148.37 148.37 148.37 148.37 1.4K
12:41 148.40 148.41 148.40 148.41 0.8K
12:42 148.46 148.54 148.46 148.54 3.7K
12:43 148.55 148.55 148.40 148.40 2.3K
12:44 148.40 148.45 148.40 148.43 1.3K
12:45 148.48 148.48 148.47 148.47 0.6K
12:46 148.51 148.51 148.46 148.48 3.4K
12:47 148.48 148.48 148.48 148.48 0.3K
12:48 148.48 148.48 148.39 148.39 1.0K
12:49 148.41 148.41 148.39 148.41 2.5K
12:51 148.41 148.41 148.35 148.35 1.9K
12:52 148.36 148.36 148.36 148.36 1.1K
12:53 148.33 148.42 148.33 148.42 6.1K
12:54 148.37 148.39 148.36 148.38 1.9K
12:55 148.34 148.34 148.33 148.33 1.1K
12:56 148.29 148.29 148.22 148.22 4.1K
12:57 148.16 148.16 147.92 147.92 10.2K
12:58 147.91 147.97 147.90 147.96 4.8K
12:59 147.94 147.99 147.94 147.99 1.2K
13:00 148.00 148.10 148.00 148.01 11.2K
13:01 147.90 147.90 147.80 147.80 4.6K
13:02 147.93 147.97 147.92 147.95 7.2K
13:03 147.97 148.02 147.97 148.02 1.7K
13:04 148.03 148.03 147.98 147.98 3.1K
13:05 148.03 148.12 148.03 148.03 2.3K
13:06 148.02 148.12 147.96 148.09 30.4K
13:07 148.08 148.08 148.08 148.07 0.2K
13:08 148.09 148.14 148.07 148.07 2.1K
13:09 148.09 148.17 148.04 148.17 16.2K
13:10 148.12 148.24 148.12 148.23 14.3K
13:11 148.26 148.31 148.26 148.31 2.0K
13:12 148.32 148.32 148.32 148.32 0.7K
13:13 148.28 148.28 148.28 148.28 0.7K
13:14 148.35 148.35 148.25 148.25 2.2K
13:15 148.31 148.31 148.23 148.23 2.6K
13:16 148.20 148.20 148.20 148.20 1.2K
13:17 148.21 148.31 148.21 148.31 3.5K
13:18 148.27 148.27 148.27 148.27 1.3K
13:19 148.33 148.33 148.33 148.33 1.0K
13:20 148.33 148.33 148.25 148.25 1.1K
13:21 148.33 148.33 148.25 148.25 1.7K
13:22 148.32 148.32 148.32 148.32 0.2K
13:23 148.33 148.33 148.31 148.31 1.4K
13:24 148.35 148.40 148.35 148.39 3.1K
13:25 148.39 148.39 148.39 148.39 0.9K
13:26 148.37 148.39 148.37 148.39 0.7K
13:27 148.34 148.43 148.34 148.43 1.5K
13:28 148.43 148.43 148.42 148.42 1.1K
13:29 148.43 148.46 148.42 148.46 1.2K
13:30 148.40 148.43 148.39 148.39 6.7K
13:31 148.32 148.32 148.32 148.32 1.7K
13:32 148.35 148.35 148.31 148.31 1.0K
13:33 148.30 148.30 148.30 148.30 0.9K
13:34 148.29 148.29 148.28 148.28 1.2K
13:35 148.40 148.40 148.40 148.40 4.4K
13:36 148.45 148.53 148.45 148.51 3.6K
13:37 148.57 148.58 148.57 148.58 1.7K
13:38 148.56 148.60 148.51 148.55 8.4K
13:39 148.55 148.57 148.55 148.57 1.4K
13:40 148.45 148.46 148.45 148.46 0.8K
13:41 148.40 148.47 148.36 148.47 2.9K
13:42 148.42 148.48 148.42 148.43 2.7K
13:44 148.49 148.49 148.44 148.44 1.7K
13:45 148.50 148.50 148.50 148.50 1.0K
13:46 148.56 148.59 148.56 148.59 1.1K
13:48 148.53 148.59 148.53 148.59 2.8K
13:49 148.50 148.50 148.50 148.50 2.8K
13:50 148.50 148.50 148.50 148.50 2.1K
13:51 148.57 148.60 148.55 148.60 2.3K
13:52 148.57 148.71 148.57 148.71 4.7K
13:53 148.71 148.75 148.71 148.75 0.7K
13:54 148.76 148.76 148.71 148.76 4.2K
13:55 148.78 148.81 148.78 148.81 1.9K
13:56 148.93 148.94 148.93 148.94 2.4K
13:57 148.92 148.96 148.91 148.96 2.6K
13:58 148.96 149.00 148.96 148.97 3.9K
13:59 149.00 149.00 148.97 148.97 3.5K
14:00 148.99 148.99 148.83 148.83 26.9K
14:01 148.92 148.92 148.83 148.87 3.7K
14:02 148.95 148.95 148.92 148.93 3.1K
14:03 148.93 148.99 148.93 148.99 0.7K
14:04 148.95 148.99 148.95 148.99 2.0K
14:05 148.92 149.00 148.91 148.99 17.1K
14:06 149.00 149.08 148.99 149.01 16.5K
14:07 149.01 149.01 149.01 149.01 0.8K
14:08 149.06 149.19 149.03 149.17 4.8K
14:09 149.18 149.18 149.18 149.18 0.4K
14:10 149.10 149.19 149.09 149.19 10.5K
14:11 149.19 149.20 149.19 149.20 0.8K
14:12 149.19 149.19 149.19 149.19 2.2K
14:13 149.21 149.22 149.18 149.22 1.8K
14:14 149.22 149.23 149.18 149.22 19.1K
14:15 149.22 149.22 149.21 149.21 1.1K
14:16 149.14 149.15 149.04 149.08 8.7K
14:17 149.11 149.20 149.02 149.02 2.3K
14:19 149.05 149.05 149.01 149.01 3.8K
14:20 148.98 149.03 148.96 148.96 12.2K
14:21 148.96 149.02 148.96 148.98 7.6K
14:22 148.99 149.04 148.99 149.04 3.2K
14:23 149.05 149.06 149.00 149.06 6.7K
14:24 149.09 149.17 149.08 149.16 5.0K
14:25 149.08 149.11 149.08 149.11 3.8K
14:26 149.11 149.25 149.06 149.25 2.9K
14:27 149.24 149.44 149.24 149.44 5.9K
14:28 149.44 149.48 149.39 149.45 1.7K
14:29 149.50 149.54 149.49 149.50 14.6K
14:30 149.52 149.54 149.52 149.54 15.8K
14:31 149.54 149.64 149.54 149.64 3.7K
14:32 149.59 149.71 149.59 149.66 3.6K
14:33 149.74 149.87 149.74 149.76 4.5K
14:34 149.78 149.78 149.69 149.75 7.5K
14:35 149.66 149.66 149.56 149.60 6.6K
14:36 149.60 149.67 149.60 149.67 7.5K
14:37 149.71 149.75 149.71 149.75 2.6K
14:38 149.70 149.71 149.61 149.71 17.0K
14:39 149.70 149.73 149.69 149.70 2.6K
14:40 149.67 149.74 149.65 149.65 9.7K
14:41 149.63 149.65 149.61 149.63 5.1K
14:42 149.68 149.75 149.68 149.73 3.9K
14:43 149.70 149.71 149.66 149.70 8.5K
14:44 149.70 149.70 149.68 149.68 5.6K
14:45 149.66 149.66 149.66 149.66 0.4K
14:46 149.69 149.74 149.69 149.74 6.4K
14:47 149.72 149.81 149.72 149.81 5.1K
14:48 149.81 149.82 149.79 149.79 4.3K
14:49 149.84 149.84 149.64 149.65 7.6K
14:50 149.65 149.75 149.65 149.75 4.1K
14:51 149.75 149.76 149.72 149.76 1.3K
14:52 149.71 149.71 149.55 149.62 9.9K
14:53 149.65 149.66 149.65 149.66 2.6K
14:54 149.63 149.69 149.63 149.69 1.6K
14:55 149.68 149.68 149.58 149.61 4.6K
14:56 149.60 149.60 149.50 149.55 3.7K
14:57 149.45 149.45 149.33 149.41 5.1K
14:58 149.33 149.37 149.29 149.31 3.5K
14:59 149.27 149.27 149.12 149.13 7.8K
15:00 149.05 149.25 149.05 149.25 6.8K
15:01 149.29 149.29 149.15 149.22 14.2K
15:02 149.26 149.26 149.24 149.25 3.4K
15:03 149.25 149.26 149.20 149.26 2.8K
15:04 149.27 149.29 149.27 149.29 9.2K
15:05 149.29 149.29 149.29 149.29 1.2K
15:06 149.23 149.28 149.17 149.21 3.0K
15:07 149.20 149.20 149.14 149.20 2.1K
15:08 149.20 149.33 149.13 149.33 6.7K
15:09 149.29 149.29 149.28 149.28 2.0K
15:10 149.28 149.29 149.28 149.29 1.1K
15:11 149.30 149.30 149.23 149.24 5.9K
15:12 149.22 149.22 149.21 149.21 2.8K
15:13 149.18 149.25 149.18 149.25 4.8K
15:14 149.24 149.24 149.12 149.12 2.7K
15:15 149.06 149.06 149.01 149.01 3.6K
15:16 149.05 149.05 148.92 148.92 2.9K
15:17 148.94 148.94 148.84 148.84 3.1K
15:18 148.79 148.79 148.78 148.78 1.8K
15:19 148.78 148.78 148.74 148.74 4.0K
15:20 148.78 148.78 148.70 148.70 4.0K
15:21 148.70 148.70 148.65 148.66 3.8K
15:22 148.68 148.68 148.56 148.66 9.0K
15:23 148.66 148.67 148.60 148.62 14.3K
15:24 148.68 148.72 148.67 148.67 3.6K
15:25 148.55 148.55 148.47 148.50 4.8K
15:26 148.56 148.59 148.52 148.52 4.3K
15:27 148.51 148.55 148.51 148.52 6.7K
15:28 148.53 148.54 148.53 148.54 2.3K
15:29 148.66 148.72 148.65 148.69 6.0K
15:30 148.69 148.81 148.69 148.77 3.6K
15:31 148.75 148.83 148.69 148.69 7.0K
15:32 148.77 148.78 148.68 148.68 10.1K
15:33 148.68 148.68 148.63 148.63 14.1K
15:34 148.72 148.78 148.63 148.63 10.6K
15:35 148.60 148.61 148.57 148.61 4.1K
15:36 148.62 148.62 148.50 148.50 4.3K
15:37 148.54 148.60 148.51 148.60 6.7K
15:38 148.61 148.89 148.57 148.85 18.5K
15:39 148.79 148.79 148.72 148.72 5.6K
15:40 148.77 148.88 148.77 148.88 3.7K
15:41 148.91 148.92 148.87 148.87 7.6K
15:42 148.90 148.92 148.90 148.91 4.3K
15:43 148.91 148.94 148.77 148.78 5.6K
15:44 148.82 148.83 148.76 148.83 11.3K
15:45 148.83 148.83 148.73 148.73 4.3K
15:46 148.71 148.88 148.67 148.88 18.6K
15:47 148.88 148.92 148.81 148.85 7.5K
15:48 148.82 148.88 148.82 148.88 4.4K
15:49 148.89 149.03 148.89 149.00 16.4K
15:50 149.02 149.02 148.90 148.93 10.4K
15:51 148.94 148.99 148.87 148.97 28.9K
15:52 149.02 149.09 148.99 149.01 8.7K
15:53 148.98 148.98 148.92 148.97 10.5K
15:54 148.97 149.00 148.89 149.00 24.4K
15:55 149.07 149.15 148.96 148.96 56.2K
15:56 148.97 149.01 148.95 149.00 24.1K
15:57 148.96 149.00 148.90 148.96 37.4K
15:58 148.97 149.00 148.92 149.00 48.1K
15:59 149.01 149.05 148.98 149.05 359.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available