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
09:30 147.12 147.48 147.10 147.10 21.8K
09:31 147.34 147.34 146.70 146.88 7.2K
09:32 146.89 147.09 146.89 147.07 2.3K
09:33 147.07 147.07 147.07 147.07 0.7K
09:34 147.07 147.71 147.07 147.59 4.2K
09:36 147.52 147.52 147.52 147.52 0.5K
09:37 147.20 147.39 147.20 147.39 3.1K
09:38 147.39 147.60 147.39 147.49 3.1K
09:39 147.25 147.25 147.24 147.24 6.0K
09:40 147.24 147.24 147.24 147.24 0.9K
09:41 147.24 147.25 147.24 147.25 3.9K
09:42 147.29 147.29 147.29 147.29 2.7K
09:43 147.22 147.47 147.22 147.47 0.9K
09:44 147.26 147.49 147.26 147.49 5.0K
09:45 147.51 147.53 147.51 147.53 3.6K
09:46 147.55 147.68 147.55 147.68 5.8K
09:47 147.69 147.72 147.55 147.55 8.3K
09:48 147.77 147.82 147.73 147.82 3.3K
09:49 147.82 148.12 147.82 148.07 7.7K
09:50 148.01 148.12 148.01 148.12 7.7K
09:51 148.07 148.18 147.95 148.18 10.1K
09:52 148.23 148.70 148.23 148.67 6.7K
09:53 148.75 148.75 148.58 148.64 8.6K
09:54 148.69 148.77 148.69 148.69 3.4K
09:55 148.69 148.88 148.61 148.88 9.3K
09:56 148.88 148.94 148.88 148.94 2.9K
09:57 149.00 149.04 148.83 148.89 10.6K
09:58 148.93 148.93 148.80 148.80 1.9K
09:59 148.86 148.88 148.83 148.88 2.1K
10:00 149.00 149.04 148.92 149.04 4.2K
10:01 149.14 149.17 149.06 149.12 5.3K
10:02 148.96 149.15 148.94 149.15 7.1K
10:03 149.08 149.15 149.07 149.15 4.5K
10:04 149.16 149.36 149.12 149.36 10.8K
10:05 149.25 149.35 149.25 149.32 7.3K
10:06 149.39 149.51 149.36 149.44 4.4K
10:07 149.53 149.60 149.50 149.60 4.7K
10:08 149.56 149.58 149.49 149.55 7.7K
10:09 149.56 149.60 149.47 149.56 4.5K
10:10 149.59 149.59 149.48 149.48 14.4K
10:11 149.47 149.49 149.27 149.31 4.7K
10:12 149.42 149.42 149.27 149.31 9.1K
10:13 149.32 149.32 149.16 149.16 3.6K
10:14 149.20 149.20 149.07 149.10 6.5K
10:15 149.11 149.33 149.11 149.11 9.3K
10:16 149.19 149.23 149.12 149.15 4.6K
10:17 149.15 149.15 149.05 149.05 3.2K
10:18 148.94 149.18 148.94 149.18 8.9K
10:19 149.43 149.43 149.04 149.13 9.7K
10:20 149.12 149.13 149.11 149.13 2.0K
10:21 149.09 149.09 149.09 149.09 1.4K
10:22 148.85 148.85 148.53 148.53 7.8K
10:23 148.54 148.64 148.54 148.64 5.6K
10:24 148.72 148.82 148.72 148.82 1.7K
10:25 148.77 148.81 148.77 148.76 4.2K
10:26 148.71 148.71 148.71 148.71 0.3K
10:27 148.73 148.73 148.64 148.69 4.9K
10:28 148.56 148.88 148.56 148.88 8.5K
10:29 148.84 148.91 148.84 148.86 4.0K
10:30 149.04 149.04 148.81 148.91 9.8K
10:31 148.93 149.01 148.93 149.01 4.4K
10:32 148.98 149.07 148.98 149.07 1.6K
10:33 149.11 149.11 149.09 149.09 2.4K
10:34 149.14 149.16 149.06 149.16 2.7K
10:35 149.16 149.16 149.16 149.16 0.4K
10:36 149.15 149.26 149.13 149.26 5.8K
10:37 149.14 149.23 148.98 149.01 15.2K
10:38 149.00 149.06 148.94 148.94 5.3K
10:39 148.95 148.97 148.90 148.97 3.6K
10:40 148.93 148.95 148.89 148.95 1.0K
10:41 148.96 148.98 148.96 148.98 1.9K
10:42 149.09 149.17 149.09 149.17 5.5K
10:43 149.17 149.17 149.07 149.07 3.5K
10:44 149.09 149.09 149.09 149.09 0.7K
10:45 149.11 149.11 148.94 148.94 3.1K
10:46 149.10 149.10 149.10 149.10 1.2K
10:47 149.11 149.11 149.10 149.10 0.9K
10:48 149.20 149.24 149.11 149.10 10.5K
10:49 149.14 149.22 149.11 149.19 3.1K
10:51 149.13 149.34 149.13 149.23 5.4K
10:52 149.17 149.19 149.14 149.14 4.0K
10:53 149.14 149.14 149.14 149.14 0.6K
10:54 149.14 149.15 149.10 149.15 1.3K
10:55 149.07 149.17 148.99 148.99 1.8K
10:56 149.17 149.17 148.94 148.94 3.6K
10:57 148.94 148.94 148.94 148.94 0.5K
10:58 148.95 148.95 148.85 148.85 2.5K
10:59 148.85 148.85 148.85 148.85 0.7K
11:00 148.84 148.84 148.84 148.84 4.2K
11:01 148.77 148.77 148.57 148.61 9.2K
11:02 148.57 148.57 148.42 148.47 24.0K
11:03 148.44 148.59 148.44 148.53 27.5K
11:04 148.33 148.33 148.12 148.21 15.5K
11:05 148.14 148.47 148.14 148.31 6.7K
11:06 148.44 148.44 148.39 148.39 0.8K
11:07 148.39 148.46 148.39 148.46 0.5K
11:08 148.41 148.52 148.41 148.52 1.6K
11:09 148.50 148.50 148.45 148.45 5.5K
11:10 148.51 148.51 148.41 148.41 6.5K
11:11 148.36 148.36 148.30 148.30 1.4K
11:12 148.37 148.37 148.27 148.27 18.9K
11:13 148.34 148.35 148.29 148.29 11.1K
11:14 148.32 148.35 148.32 148.35 6.1K
11:15 148.35 148.46 148.35 148.40 28.7K
11:16 148.32 148.37 148.24 148.24 3.7K
11:17 148.30 148.30 148.25 148.29 0.9K
11:18 148.24 148.24 148.15 148.15 4.0K
11:19 148.16 148.19 148.16 148.19 1.4K
11:20 148.29 148.29 148.14 148.14 2.3K
11:21 148.14 148.21 147.97 148.11 65.6K
11:22 148.11 148.11 148.00 148.04 33.9K
11:23 147.87 147.87 147.87 147.87 1.3K
11:24 147.85 147.85 147.67 147.76 9.7K
11:25 147.77 147.85 147.75 147.75 6.1K
11:26 147.74 147.81 147.74 147.81 4.8K
11:27 147.84 147.84 147.72 147.84 2.8K
11:28 147.84 147.84 147.60 147.60 3.9K
11:29 147.72 147.72 147.56 147.56 2.1K
11:30 147.59 147.72 147.59 147.66 5.7K
11:31 147.63 147.67 147.63 147.65 6.8K
11:32 147.65 147.66 147.47 147.48 11.5K
11:34 147.46 147.46 147.36 147.36 3.4K
11:35 147.26 147.27 147.04 147.04 5.3K
11:36 147.17 147.18 147.17 147.18 9.4K
11:37 147.18 147.18 147.18 147.18 0.3K
11:38 147.26 147.26 147.19 147.26 18.2K
11:39 147.26 147.26 147.13 147.20 12.0K
11:40 147.20 147.45 147.20 147.43 13.8K
11:41 147.26 147.26 147.22 147.22 3.5K
11:42 147.31 147.31 147.31 147.31 3.1K
11:43 147.29 147.29 147.23 147.23 2.6K
11:44 147.23 147.23 147.23 147.23 1.3K
11:45 147.31 147.48 147.31 147.48 9.6K
11:46 147.53 147.53 147.41 147.45 22.5K
11:47 147.46 147.63 147.46 147.56 4.4K
11:48 147.51 147.60 147.51 147.60 0.6K
11:49 147.54 147.60 147.53 147.53 2.9K
11:51 147.40 147.51 147.40 147.50 2.0K
11:52 147.46 147.51 147.46 147.51 3.1K
11:53 147.49 147.49 147.49 147.49 0.8K
11:54 147.49 147.49 147.40 147.40 3.2K
11:55 147.43 147.43 147.43 147.43 0.8K
11:56 147.42 147.44 147.40 147.40 3.2K
11:57 147.52 147.57 147.51 147.51 7.3K
11:58 147.51 147.59 147.47 147.50 10.0K
11:59 147.51 147.51 147.45 147.45 3.1K
12:00 147.44 147.47 147.38 147.47 2.0K
12:01 147.48 147.53 147.48 147.53 3.1K
12:02 147.53 147.53 147.46 147.51 2.3K
12:03 147.51 147.58 147.50 147.58 18.8K
12:04 147.59 147.63 147.59 147.63 3.8K
12:05 147.59 147.71 147.59 147.71 4.6K
12:06 147.67 147.73 147.67 147.73 1.7K
12:07 147.69 147.84 147.69 147.84 3.5K
12:08 147.77 147.77 147.65 147.67 3.1K
12:09 147.73 147.73 147.67 147.67 1.7K
12:10 147.64 147.64 147.61 147.61 3.2K
12:11 147.66 147.66 147.50 147.52 3.7K
12:12 147.57 147.57 147.47 147.47 1.6K
12:13 147.55 147.59 147.55 147.59 1.7K
12:14 147.60 147.60 147.60 147.60 1.5K
12:15 147.58 147.71 147.58 147.71 21.5K
12:16 147.71 147.71 147.71 147.71 0.7K
12:17 147.75 147.75 147.52 147.52 66.7K
12:18 147.48 147.51 147.48 147.51 1.0K
12:19 147.41 147.54 147.40 147.40 2.4K
12:20 147.50 147.51 147.44 147.51 5.9K
12:21 147.51 147.52 147.51 147.52 19.6K
12:22 147.51 147.59 147.51 147.59 12.7K
12:23 147.60 147.60 147.56 147.56 4.9K
12:24 147.53 147.53 147.53 147.53 2.5K
12:25 147.59 147.59 147.59 147.59 1.2K
12:27 147.55 147.59 147.55 147.59 5.4K
12:28 147.60 147.60 147.43 147.48 9.4K
12:29 147.48 147.48 147.48 147.48 1.6K
12:30 147.52 147.52 147.44 147.48 3.2K
12:31 147.48 147.48 147.44 147.44 3.7K
12:32 147.46 147.46 147.37 147.42 10.4K
12:33 147.50 147.51 147.50 147.51 34.6K
12:34 147.52 147.57 147.31 147.31 24.4K
12:35 147.29 147.43 147.29 147.43 2.6K
12:36 147.34 147.34 147.32 147.32 3.4K
12:37 147.32 147.32 147.25 147.25 4.1K
12:38 147.24 147.29 147.24 147.29 3.2K
12:39 147.34 147.34 147.25 147.25 3.9K
12:40 147.25 147.31 147.25 147.29 7.2K
12:41 147.30 147.35 147.30 147.31 6.1K
12:42 147.31 147.31 147.31 147.31 0.8K
12:43 147.41 147.46 147.41 147.46 5.9K
12:44 147.45 147.46 147.38 147.38 5.5K
12:45 147.38 147.38 147.38 147.38 0.4K
12:46 147.41 147.41 147.34 147.37 4.3K
12:47 147.35 147.41 147.35 147.39 2.3K
12:48 147.41 147.41 147.34 147.37 13.0K
12:49 147.37 147.38 147.37 147.38 1.9K
12:50 147.45 147.45 147.45 147.45 0.6K
12:51 147.46 147.46 147.45 147.45 2.3K
12:52 147.40 147.40 147.26 147.26 8.9K
12:53 147.25 147.29 147.25 147.29 77.6K
12:54 147.29 147.29 147.13 147.13 8.9K
12:55 147.13 147.13 146.95 146.95 12.9K
12:56 146.96 147.10 146.89 146.92 7.2K
12:57 147.09 147.21 147.09 147.21 6.0K
12:58 147.25 147.30 147.18 147.18 12.3K
12:59 147.20 147.28 147.18 147.28 1.5K
13:00 147.24 147.24 147.18 147.19 14.1K
13:01 147.34 147.34 147.34 147.34 3.0K
13:02 147.34 147.34 147.34 147.34 1.0K
13:03 147.36 147.36 147.31 147.35 8.3K
13:04 147.41 147.41 147.24 147.24 15.9K
13:05 147.22 147.33 147.22 147.25 4.3K
13:07 147.19 147.19 146.91 146.96 14.1K
13:08 146.96 147.07 146.96 147.07 3.3K
13:09 147.09 147.10 147.09 147.10 3.3K
13:10 147.10 147.10 147.09 147.09 2.6K
13:11 147.03 147.08 147.02 147.02 2.3K
13:12 147.02 147.02 146.99 146.99 2.2K
13:13 147.00 147.00 146.98 146.98 1.0K
13:14 147.01 147.01 147.01 147.01 1.3K
13:15 146.96 147.00 146.94 146.98 3.8K
13:16 146.98 146.98 146.96 146.98 4.6K
13:17 146.98 147.03 146.98 147.03 25.0K
13:18 147.02 147.02 146.97 147.01 1.7K
13:19 146.96 146.96 146.93 146.94 4.5K
13:20 146.90 146.96 146.90 146.96 4.9K
13:21 146.95 146.95 146.95 146.95 0.9K
13:22 146.97 147.01 146.97 147.00 7.3K
13:23 146.99 147.00 146.96 146.97 10.7K
13:24 146.97 147.01 146.82 146.82 8.4K
13:25 146.90 146.94 146.78 146.79 5.2K
13:26 146.83 146.83 146.78 146.82 1.0K
13:27 147.00 147.10 146.98 147.00 35.6K
13:28 147.00 147.00 147.00 147.00 5.1K
13:29 147.00 147.04 147.00 147.04 15.4K
13:30 147.04 147.06 147.04 147.04 6.2K
13:31 147.11 147.24 147.11 147.24 6.1K
13:32 147.25 147.27 147.21 147.27 4.4K
13:33 147.31 147.31 147.31 147.31 1.0K
13:34 147.40 147.42 147.40 147.42 2.2K
13:35 147.36 147.36 147.36 147.36 0.4K
13:36 147.37 147.37 147.36 147.37 11.3K
13:37 147.37 147.37 147.29 147.37 6.1K
13:38 147.37 147.38 147.30 147.30 19.6K
13:39 147.38 147.38 147.38 147.38 1.0K
13:40 147.31 147.33 147.29 147.29 4.3K
13:41 147.39 147.39 147.26 147.26 5.9K
13:42 147.18 147.26 147.17 147.17 13.0K
13:43 147.29 147.44 147.24 147.44 14.0K
13:44 147.44 147.45 147.44 147.45 1.4K
13:45 147.43 147.49 147.41 147.49 14.5K
13:46 147.52 147.52 147.42 147.44 3.8K
13:47 147.48 147.49 147.46 147.46 5.9K
13:48 147.49 147.50 147.43 147.50 5.9K
13:49 147.50 147.50 147.38 147.38 17.1K
13:50 147.45 147.45 147.45 147.45 0.4K
13:51 147.55 147.64 147.52 147.64 14.0K
13:52 147.61 147.75 147.61 147.74 47.4K
13:53 147.75 147.75 147.75 147.75 1.8K
13:54 147.76 147.76 147.67 147.73 7.9K
13:55 147.69 147.69 147.66 147.66 4.2K
13:56 147.63 147.65 147.55 147.55 4.9K
13:57 147.65 147.65 147.65 147.65 1.0K
13:58 147.65 147.65 147.65 147.65 0.6K
13:59 147.65 147.67 147.65 147.67 2.9K
14:00 147.65 147.68 147.64 147.64 19.8K
14:01 147.69 147.76 147.69 147.76 25.4K
14:02 147.84 147.88 147.83 147.83 5.2K
14:03 147.87 147.88 147.85 147.85 4.0K
14:04 147.87 147.90 147.82 147.90 18.5K
14:05 147.90 147.92 147.90 147.90 11.6K
14:06 147.95 147.96 147.91 147.95 16.0K
14:07 147.94 147.95 147.88 147.88 7.6K
14:08 147.92 147.93 147.92 147.92 6.5K
14:09 147.98 147.98 147.81 147.84 20.7K
14:10 147.89 147.90 147.85 147.90 2.1K
14:11 147.84 147.90 147.84 147.90 2.1K
14:12 147.90 147.90 147.84 147.84 4.4K
14:13 147.81 147.86 147.81 147.83 7.3K
14:14 147.83 147.86 147.79 147.82 4.4K
14:15 147.86 147.86 147.75 147.76 4.7K
14:16 147.76 147.91 147.76 147.91 24.3K
14:17 147.91 147.99 147.91 147.94 4.2K
14:18 147.94 148.01 147.94 147.99 12.9K
14:19 147.99 148.12 147.99 148.12 42.7K
14:20 148.13 148.13 147.99 148.03 6.4K
14:21 148.06 148.09 148.01 148.09 3.0K
14:22 148.10 148.12 148.10 148.12 2.0K
14:23 148.12 148.13 148.07 148.07 18.3K
14:24 147.99 148.01 147.96 147.96 9.3K
14:25 147.95 148.02 147.89 147.89 2.8K
14:26 147.98 148.00 147.93 147.93 4.3K
14:27 148.00 148.11 148.00 148.00 2.1K
14:28 148.01 148.04 148.01 148.04 1.2K
14:29 148.06 148.08 148.05 148.08 3.9K
14:30 148.08 148.09 148.05 148.07 41.3K
14:31 148.06 148.06 147.95 148.01 12.2K
14:32 148.02 148.02 147.93 147.93 2.8K
14:33 147.89 147.92 147.87 147.92 31.0K
14:34 147.85 147.90 147.84 147.90 3.4K
14:35 147.90 147.92 147.90 147.90 3.1K
14:36 147.90 147.90 147.88 147.88 2.9K
14:37 147.89 147.93 147.89 147.93 1.2K
14:38 147.89 147.91 147.87 147.91 22.7K
14:39 147.91 148.04 147.91 148.04 7.8K
14:40 148.05 148.05 147.91 147.91 7.2K
14:41 147.91 147.91 147.79 147.79 5.1K
14:42 147.82 148.00 147.75 148.00 4.5K
14:43 148.02 148.02 147.96 147.98 2.9K
14:44 147.96 147.96 147.93 147.93 3.3K
14:45 147.95 147.95 147.95 147.95 2.0K
14:46 147.96 147.97 147.86 147.86 10.1K
14:47 147.89 147.90 147.82 147.82 3.6K
14:48 147.80 147.83 147.78 147.78 6.6K
14:49 147.83 147.87 147.78 147.87 2.7K
14:50 147.88 148.01 147.88 148.01 48.7K
14:51 147.94 147.94 147.90 147.90 6.5K
14:52 147.87 147.95 147.87 147.95 4.8K
14:53 147.86 147.93 147.84 147.93 2.1K
14:54 147.94 147.94 147.86 147.86 3.3K
14:55 147.85 147.86 147.84 147.84 2.6K
14:56 147.93 147.93 147.93 147.93 0.7K
14:57 147.93 148.00 147.93 148.00 1.1K
14:58 147.80 147.80 147.80 147.79 5.5K
14:59 147.80 147.80 147.66 147.78 3.6K
15:00 147.78 147.80 147.78 147.79 1.6K
15:01 147.80 147.80 147.75 147.76 12.4K
15:02 147.79 147.79 147.76 147.76 2.2K
15:03 147.80 147.80 147.73 147.73 7.3K
15:04 147.72 147.76 147.72 147.73 2.2K
15:05 147.77 147.77 147.65 147.65 6.1K
15:06 147.62 147.66 147.62 147.66 1.2K
15:07 147.66 147.66 147.54 147.58 3.7K
15:08 147.59 147.59 147.47 147.48 9.1K
15:09 147.48 147.50 147.45 147.49 4.5K
15:10 147.38 147.38 147.21 147.21 27.6K
15:11 147.17 147.17 147.16 147.16 3.5K
15:12 147.13 147.17 147.13 147.17 4.4K
15:13 147.17 147.18 147.14 147.18 3.3K
15:14 147.13 147.13 147.04 147.05 7.1K
15:15 147.05 147.07 147.02 147.06 3.8K
15:16 147.02 147.03 146.98 146.99 42.4K
15:17 147.03 147.06 147.03 147.06 43.9K
15:18 147.04 147.15 147.04 147.15 9.8K
15:19 147.13 147.31 147.13 147.24 17.3K
15:20 147.21 147.26 147.21 147.21 6.2K
15:21 147.20 147.20 147.20 147.20 2.4K
15:22 147.13 147.13 147.11 147.12 4.5K
15:23 147.14 147.14 147.04 147.04 6.6K
15:24 147.10 147.10 147.00 147.02 7.8K
15:25 147.08 147.08 147.02 147.04 10.7K
15:26 147.03 147.07 146.95 146.95 7.4K
15:27 146.93 146.99 146.83 146.83 6.7K
15:28 146.84 146.91 146.82 146.89 9.9K
15:29 146.89 146.91 146.88 146.89 14.4K
15:30 146.91 146.97 146.89 146.93 12.5K
15:31 146.98 147.00 146.95 146.95 12.1K
15:32 146.95 147.02 146.89 146.90 7.0K
15:33 146.92 146.96 146.88 146.88 3.7K
15:34 146.91 146.91 146.85 146.85 5.8K
15:35 146.89 146.89 146.70 146.74 34.3K
15:36 146.69 146.69 146.64 146.65 4.7K
15:37 146.66 146.80 146.65 146.67 9.9K
15:38 146.69 146.70 146.69 146.70 7.2K
15:39 146.67 146.68 146.62 146.66 7.6K
15:40 146.70 146.70 146.47 146.47 29.3K
15:41 146.47 146.53 146.41 146.53 15.9K
15:42 146.55 146.55 146.46 146.46 4.7K
15:43 146.46 146.53 146.46 146.49 7.9K
15:44 146.49 146.53 146.45 146.52 13.7K
15:45 146.53 146.61 146.53 146.58 9.0K
15:46 146.55 146.81 146.55 146.76 11.5K
15:47 146.81 146.85 146.76 146.84 9.8K
15:48 146.85 146.88 146.82 146.84 9.3K
15:49 146.84 146.92 146.82 146.85 23.0K
15:50 146.85 146.85 146.57 146.64 17.2K
15:51 146.67 146.78 146.64 146.75 71.4K
15:52 146.80 146.86 146.67 146.73 51.7K
15:53 146.63 146.71 146.62 146.63 11.6K
15:54 146.68 146.79 146.59 146.79 24.1K
15:55 146.74 146.85 146.71 146.76 34.1K
15:56 146.68 146.68 146.38 146.48 52.2K
15:57 146.44 146.57 146.42 146.57 48.3K
15:58 146.54 146.66 146.53 146.66 68.8K
15:59 146.67 146.75 146.65 146.72 1,850.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available