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
09:30 147.61 147.63 147.03 147.45 68.4K
09:31 147.00 147.20 146.70 146.70 8.3K
09:32 146.65 146.87 146.65 146.70 5.7K
09:33 146.52 146.77 146.30 146.77 8.4K
09:34 146.82 147.08 146.82 146.90 6.6K
09:35 147.53 147.78 147.53 147.78 15.2K
09:36 147.78 147.78 147.37 147.37 5.5K
09:37 147.37 147.57 147.35 147.35 21.3K
09:38 147.45 147.47 147.39 147.47 14.4K
09:39 147.49 147.61 147.49 147.60 2.3K
09:40 147.62 147.62 147.53 147.53 0.7K
09:41 147.61 147.70 147.61 147.70 20.4K
09:42 147.83 147.83 147.56 147.56 9.0K
09:43 147.53 147.67 147.53 147.67 4.2K
09:44 147.66 147.74 147.66 147.74 9.7K
09:45 147.77 147.77 147.56 147.61 24.1K
09:46 147.73 147.96 147.73 147.96 33.5K
09:47 147.90 147.99 147.87 147.94 6.5K
09:48 147.87 148.24 147.87 148.24 20.6K
09:49 148.32 148.32 148.07 148.21 3.7K
09:50 148.12 148.12 147.97 147.97 3.4K
09:51 147.97 148.20 147.97 148.10 8.6K
09:52 148.09 148.15 148.09 148.15 11.9K
09:53 148.05 148.16 147.98 148.12 14.5K
09:54 148.15 148.25 148.15 148.25 17.9K
09:55 148.23 148.23 148.23 148.23 5.0K
09:56 148.23 148.23 148.23 148.23 1.5K
09:57 148.20 148.20 148.05 148.05 3.8K
09:58 148.04 148.04 147.93 147.97 4.3K
09:59 147.90 148.02 147.87 147.95 2.1K
10:00 147.95 148.09 147.95 148.01 26.8K
10:01 148.07 148.30 148.07 148.26 16.7K
10:02 148.20 148.48 148.20 148.43 19.5K
10:03 148.48 148.48 148.46 148.47 2.7K
10:04 148.42 148.47 148.40 148.40 2.0K
10:05 148.39 148.39 148.18 148.22 5.4K
10:06 148.22 148.22 148.15 148.15 1.7K
10:07 148.18 148.18 148.17 148.17 3.8K
10:08 148.27 148.28 148.20 148.20 3.7K
10:09 148.17 148.19 148.14 148.15 4.1K
10:10 148.15 148.19 147.92 147.94 6.5K
10:11 147.88 147.88 147.65 147.65 5.1K
10:12 147.65 147.85 147.61 147.85 18.4K
10:13 147.85 147.85 147.51 147.51 4.8K
10:14 147.54 147.54 147.41 147.41 2.9K
10:15 147.41 147.41 147.20 147.25 12.0K
10:16 147.30 147.36 147.24 147.34 8.9K
10:17 147.30 147.38 147.30 147.33 1.5K
10:18 147.30 147.30 147.09 147.10 5.3K
10:19 147.14 147.45 147.14 147.45 26.1K
10:20 147.51 147.51 147.51 147.51 1.2K
10:21 147.53 147.53 147.42 147.42 1.5K
10:22 147.48 147.48 147.38 147.41 3.4K
10:23 147.42 147.42 147.28 147.37 3.1K
10:24 147.33 147.33 147.26 147.26 3.1K
10:25 147.19 147.21 147.19 147.21 1.4K
10:26 147.15 147.15 147.12 147.12 1.7K
10:27 147.15 147.34 147.08 147.34 7.6K
10:28 147.28 147.40 147.28 147.40 21.4K
10:29 147.33 147.38 147.33 147.38 4.5K
10:30 147.34 147.35 147.34 147.34 6.3K
10:31 147.34 147.41 147.34 147.41 6.2K
10:32 147.42 147.57 147.42 147.55 3.4K
10:33 147.56 147.57 147.56 147.57 0.4K
10:34 147.59 147.73 147.56 147.63 6.3K
10:35 147.63 147.65 147.56 147.60 2.7K
10:36 147.60 147.76 147.60 147.75 20.4K
10:37 147.72 147.72 147.61 147.61 6.2K
10:38 147.59 147.61 147.59 147.61 3.4K
10:39 147.56 147.56 147.56 147.56 2.3K
10:40 147.64 147.69 147.63 147.63 4.4K
10:41 147.72 147.72 147.44 147.44 5.6K
10:42 147.48 147.55 147.48 147.55 11.2K
10:44 147.60 147.60 147.60 147.60 1.7K
10:45 147.62 147.62 147.58 147.62 3.4K
10:46 147.67 147.67 147.67 147.67 16.8K
10:47 147.60 147.60 147.60 147.60 1.3K
10:48 147.66 147.66 147.62 147.62 0.4K
10:49 147.59 147.60 147.59 147.60 0.4K
10:50 147.63 147.73 147.63 147.73 4.4K
10:51 147.82 147.82 147.82 147.82 0.6K
10:52 147.82 147.82 147.77 147.78 3.8K
10:53 147.76 147.76 147.76 147.76 1.5K
10:54 147.76 147.76 147.65 147.69 12.3K
10:55 147.69 147.72 147.69 147.71 1.0K
10:56 147.77 147.77 147.77 147.76 0.8K
10:57 147.71 147.71 147.69 147.69 2.2K
10:58 147.65 147.68 147.60 147.60 3.0K
11:00 147.60 147.74 147.60 147.74 1.5K
11:01 147.77 147.77 147.71 147.71 0.9K
11:02 147.70 147.70 147.60 147.60 1.8K
11:03 147.60 147.60 147.58 147.58 9.0K
11:04 147.58 147.58 147.46 147.46 6.2K
11:05 147.43 147.54 147.41 147.53 12.4K
11:06 147.60 147.69 147.60 147.69 2.9K
11:07 147.73 147.73 147.68 147.68 0.6K
11:08 147.68 147.74 147.68 147.74 1.3K
11:09 147.79 147.84 147.79 147.84 0.5K
11:10 147.78 147.82 147.76 147.82 1.4K
11:11 147.87 147.87 147.81 147.82 1.2K
11:12 147.75 147.87 147.75 147.85 1.8K
11:13 147.84 147.97 147.84 147.92 3.6K
11:14 147.90 147.91 147.85 147.91 4.9K
11:15 147.84 147.96 147.84 147.96 107.7K
11:16 148.00 148.17 148.00 148.17 31.7K
11:17 148.36 148.41 148.32 148.41 7.9K
11:18 148.47 148.51 148.43 148.47 3.7K
11:19 148.47 148.47 148.27 148.27 42.9K
11:20 148.30 148.36 148.30 148.36 0.7K
11:21 148.28 148.37 148.28 148.37 1.4K
11:22 148.28 148.37 148.28 148.37 0.9K
11:23 148.38 148.38 148.38 148.38 4.4K
11:24 148.45 148.54 148.40 148.42 6.0K
11:25 148.43 148.50 148.36 148.46 15.1K
11:26 148.48 148.62 148.48 148.62 2.8K
11:27 148.66 148.78 148.60 148.63 7.5K
11:28 148.66 148.79 148.60 148.79 6.9K
11:29 148.80 148.90 148.78 148.90 1.8K
11:30 148.73 148.85 148.67 148.67 4.7K
11:31 148.72 148.72 148.68 148.68 3.9K
11:32 148.80 148.81 148.80 148.81 0.8K
11:33 148.79 148.95 148.79 148.95 3.2K
11:34 148.87 148.92 148.87 148.90 4.8K
11:35 148.90 148.91 148.84 148.85 3.1K
11:36 148.84 149.03 148.75 149.02 8.3K
11:37 148.91 148.99 148.91 148.98 8.2K
11:38 149.00 149.09 149.00 149.05 3.4K
11:39 149.05 149.06 149.00 149.00 2.4K
11:40 149.03 149.06 149.03 149.06 1.4K
11:41 149.15 149.19 148.91 148.96 39.6K
11:42 149.14 149.14 149.14 149.14 0.8K
11:44 149.07 149.28 149.07 149.28 16.2K
11:45 149.30 149.35 149.30 149.35 1.7K
11:46 149.40 149.45 149.31 149.31 6.6K
11:47 149.35 149.35 149.32 149.35 1.9K
11:48 149.29 149.33 149.29 149.33 1.2K
11:49 149.36 149.36 149.36 149.35 0.2K
11:50 149.33 149.60 149.33 149.60 6.1K
11:51 149.60 149.69 149.60 149.69 2.3K
11:52 149.69 149.73 149.67 149.68 1.8K
11:53 149.67 149.75 149.67 149.74 1.0K
11:54 149.73 149.73 149.56 149.57 7.9K
11:55 149.63 149.63 149.49 149.49 6.4K
11:57 149.44 149.46 149.44 149.44 1.6K
11:58 149.42 149.42 149.42 149.42 4.1K
11:59 149.46 149.49 149.44 149.44 3.2K
12:00 149.45 149.49 149.45 149.49 17.9K
12:01 149.53 149.53 149.51 149.51 1.0K
12:02 149.51 149.56 149.51 149.56 1.1K
12:04 149.58 149.58 149.58 149.57 2.1K
12:05 149.59 149.59 149.59 149.59 0.4K
12:06 149.59 149.59 149.49 149.49 3.9K
12:07 149.48 149.48 149.45 149.45 1.7K
12:08 149.47 149.47 149.43 149.47 1.4K
12:09 149.46 149.64 149.46 149.64 2.9K
12:11 149.59 149.64 149.59 149.64 0.9K
12:12 149.60 149.66 149.59 149.66 10.2K
12:13 149.59 149.59 149.59 149.59 3.2K
12:14 149.61 149.61 149.58 149.58 0.7K
12:15 149.63 149.63 149.55 149.54 3.4K
12:16 149.56 149.60 149.56 149.60 1.3K
12:17 149.58 149.76 149.58 149.76 3.1K
12:18 149.75 149.75 149.69 149.69 6.7K
12:19 149.78 149.78 149.72 149.72 5.0K
12:20 149.72 149.76 149.67 149.69 8.0K
12:21 149.66 149.66 149.57 149.66 4.9K
12:22 149.51 149.81 149.51 149.75 24.9K
12:23 149.83 149.83 149.73 149.73 2.2K
12:24 149.74 149.91 149.74 149.78 5.1K
12:25 149.75 149.84 149.72 149.72 4.2K
12:26 149.78 149.83 149.61 149.61 3.4K
12:28 149.78 149.78 149.67 149.67 0.8K
12:29 149.76 149.85 149.74 149.74 3.2K
12:30 149.79 149.79 149.79 149.79 0.1K
12:31 149.72 149.72 149.68 149.68 3.4K
12:32 149.61 149.61 149.61 149.61 2.3K
12:33 149.63 149.63 149.49 149.49 1.9K
12:34 149.51 149.51 149.28 149.28 13.8K
12:35 149.24 149.39 149.20 149.20 2.1K
12:36 149.15 149.15 149.10 149.13 5.9K
12:37 149.19 149.21 149.10 149.12 9.5K
12:38 149.22 149.34 149.22 149.27 14.1K
12:39 149.31 149.31 149.18 149.18 2.4K
12:40 149.26 149.32 149.26 149.32 23.3K
12:41 149.31 149.37 149.16 149.16 4.8K
12:42 149.17 149.17 149.17 149.17 2.2K
12:45 149.17 149.17 149.15 149.15 0.5K
12:46 149.10 149.13 148.93 148.93 6.2K
12:47 148.94 148.94 148.94 148.94 0.1K
12:48 149.02 149.02 148.84 148.84 1.7K
12:49 149.00 149.00 148.88 148.92 4.0K
12:50 148.88 148.89 148.88 148.89 1.4K
12:51 149.00 149.07 149.00 149.07 15.7K
12:52 149.04 149.09 149.04 149.09 2.3K
12:53 149.01 149.05 148.99 148.99 4.6K
12:54 149.01 149.04 149.01 149.04 0.6K
12:55 149.05 149.09 149.02 149.09 3.0K
12:56 149.16 149.18 149.06 149.13 4.7K
12:57 149.02 149.02 148.93 149.00 129.8K
12:58 149.00 149.00 148.92 148.97 6.8K
12:59 148.97 148.97 148.88 148.92 8.9K
13:00 148.97 149.01 148.90 149.01 3.8K
13:01 148.93 148.93 148.87 148.87 1.1K
13:02 148.84 148.94 148.84 148.92 1.4K
13:03 148.92 148.92 148.92 148.92 1.1K
13:04 148.88 148.88 148.70 148.70 4.8K
13:05 148.65 148.74 148.65 148.68 1.3K
13:06 148.65 148.68 148.65 148.68 2.7K
13:07 148.62 148.62 148.62 148.62 1.1K
13:08 148.65 148.65 148.58 148.63 1.8K
13:09 148.57 148.62 148.57 148.62 1.1K
13:10 148.61 148.61 148.47 148.52 11.0K
13:11 148.50 148.56 148.47 148.56 2.5K
13:12 148.58 148.58 148.55 148.57 2.6K
13:13 148.62 148.62 148.61 148.62 3.8K
13:14 148.60 148.64 148.60 148.64 0.4K
13:15 148.61 148.68 148.61 148.62 3.8K
13:16 148.60 148.61 148.57 148.61 1.8K
13:17 148.62 148.62 148.56 148.56 10.2K
13:18 148.54 148.54 148.54 148.54 1.9K
13:19 148.53 148.53 148.53 148.53 0.6K
13:20 148.48 148.48 148.41 148.45 4.5K
13:21 148.48 148.54 148.47 148.54 6.4K
13:22 148.58 148.58 148.58 148.57 3.5K
13:23 148.60 148.64 148.56 148.64 4.8K
13:24 148.67 148.67 148.67 148.67 0.3K
13:25 148.71 148.71 148.69 148.69 0.8K
13:26 148.71 148.76 148.67 148.69 3.9K
13:27 148.76 148.77 148.76 148.77 0.8K
13:28 148.89 148.89 148.84 148.84 4.8K
13:29 148.86 148.86 148.86 148.85 0.4K
13:30 148.86 148.86 148.86 148.85 1.1K
13:31 148.86 148.86 148.80 148.80 4.9K
13:32 148.77 148.77 148.77 148.77 0.4K
13:33 148.78 148.78 148.78 148.78 1.3K
13:34 148.73 148.82 148.73 148.82 3.6K
13:35 148.76 148.76 148.68 148.68 2.2K
13:37 148.69 148.69 148.62 148.62 0.7K
13:38 148.69 148.75 148.68 148.72 18.9K
13:39 148.73 148.73 148.69 148.69 1.6K
13:40 148.70 148.71 148.70 148.71 4.2K
13:41 148.77 148.77 148.75 148.75 0.9K
13:42 148.74 148.81 148.74 148.81 2.7K
13:43 148.80 148.81 148.67 148.67 9.8K
13:44 148.66 148.71 148.66 148.66 3.9K
13:46 148.72 148.72 148.67 148.67 2.9K
13:47 148.60 148.71 148.59 148.71 4.5K
13:48 148.85 148.91 148.85 148.86 17.0K
13:49 148.86 148.93 148.86 148.93 3.8K
13:50 148.99 148.99 148.85 148.85 3.6K
13:51 148.88 148.93 148.88 148.93 1.6K
13:52 148.92 148.92 148.92 148.92 3.5K
13:53 148.92 148.92 148.92 148.92 0.5K
13:54 148.84 148.88 148.84 148.88 2.1K
13:55 148.95 148.95 148.76 148.76 1.6K
13:56 148.81 148.85 148.80 148.85 3.8K
13:57 148.82 148.82 148.82 148.82 1.7K
13:58 148.82 148.93 148.82 148.93 72.6K
13:59 148.91 148.94 148.88 148.94 20.0K
14:00 148.98 149.25 148.98 149.25 7.9K
14:01 149.15 149.22 149.15 149.19 6.2K
14:02 149.10 149.11 149.09 149.11 2.9K
14:03 149.18 149.19 149.18 149.19 2.2K
14:04 149.18 149.18 149.18 149.18 0.8K
14:05 149.19 149.20 149.19 149.20 1.5K
14:06 149.21 149.21 149.21 149.21 0.7K
14:07 149.17 149.22 149.17 149.22 1.7K
14:08 149.11 149.11 149.11 149.11 1.6K
14:09 149.14 149.17 149.13 149.17 14.2K
14:10 149.12 149.18 149.12 149.18 2.4K
14:11 149.12 149.12 149.12 149.12 0.6K
14:12 149.15 149.18 149.12 149.15 3.7K
14:13 149.09 149.11 149.05 149.05 11.8K
14:14 149.00 149.00 148.87 148.87 13.3K
14:15 148.86 148.87 148.82 148.83 2.6K
14:16 148.79 148.85 148.71 148.85 21.4K
14:17 148.84 148.93 148.84 148.92 27.6K
14:18 148.92 148.96 148.87 148.87 15.9K
14:19 148.84 148.84 148.74 148.74 12.2K
14:20 148.72 148.72 148.72 148.72 1.8K
14:21 148.64 148.65 148.57 148.63 10.3K
14:22 148.59 148.67 148.55 148.55 6.5K
14:23 148.61 148.61 148.56 148.60 3.2K
14:24 148.62 148.62 148.55 148.55 4.7K
14:25 148.53 148.64 148.41 148.64 11.2K
14:26 148.65 148.67 148.62 148.67 2.2K
14:27 148.67 148.74 148.67 148.74 3.6K
14:28 148.63 148.65 148.63 148.65 2.2K
14:29 148.61 148.61 148.60 148.60 1.2K
14:30 148.59 148.59 148.59 148.59 2.1K
14:31 148.61 148.67 148.61 148.66 2.3K
14:32 148.67 148.67 148.67 148.67 0.5K
14:33 148.67 148.67 148.62 148.62 1.4K
14:34 148.69 148.69 148.63 148.63 2.2K
14:35 148.69 148.71 148.69 148.71 1.5K
14:36 148.62 148.62 148.62 148.62 5.4K
14:37 148.62 148.62 148.62 148.62 0.8K
14:38 148.64 148.64 148.64 148.64 5.7K
14:40 148.64 148.64 148.63 148.63 0.7K
14:41 148.65 148.73 148.65 148.73 31.4K
14:42 148.76 148.78 148.76 148.78 0.9K
14:43 148.74 148.74 148.72 148.72 3.8K
14:44 148.66 148.69 148.66 148.69 3.2K
14:45 148.71 148.71 148.71 148.71 0.9K
14:46 148.71 148.71 148.63 148.63 4.3K
14:47 148.70 148.70 148.67 148.67 4.1K
14:48 148.67 148.74 148.67 148.74 10.6K
14:49 148.74 148.81 148.74 148.79 5.8K
14:50 148.80 148.80 148.76 148.76 1.5K
14:51 148.79 148.79 148.79 148.79 0.8K
14:52 148.79 148.79 148.65 148.71 14.7K
14:53 148.66 148.68 148.58 148.62 4.5K
14:54 148.56 148.56 148.56 148.56 0.4K
14:55 148.63 148.63 148.58 148.62 2.8K
14:56 148.62 148.62 148.57 148.57 1.5K
14:57 148.58 148.58 148.58 148.58 2.7K
14:58 148.54 148.57 148.54 148.57 2.5K
14:59 148.53 148.53 148.50 148.50 1.4K
15:00 148.50 148.51 148.47 148.47 2.6K
15:01 148.50 148.53 148.46 148.51 20.8K
15:02 148.54 148.63 148.54 148.60 7.7K
15:03 148.62 148.62 148.61 148.61 0.9K
15:04 148.68 148.93 148.63 148.93 12.7K
15:07 148.93 148.99 148.93 148.99 2.6K
15:08 149.07 149.07 149.07 149.07 0.3K
15:09 149.06 149.06 149.06 149.06 0.3K
15:10 149.04 149.07 149.04 149.04 1.4K
15:11 148.98 148.99 148.94 148.94 4.5K
15:12 148.97 148.97 148.97 148.97 1.2K
15:13 148.89 148.89 148.89 148.89 1.8K
15:14 148.93 148.93 148.93 148.93 0.6K
15:15 148.93 149.18 148.93 149.16 5.2K
15:16 149.25 149.33 149.25 149.27 1.7K
15:17 149.32 149.39 149.32 149.39 1.9K
15:18 149.38 149.45 149.38 149.45 2.8K
15:19 149.40 149.42 149.39 149.41 5.0K
15:20 149.40 149.45 149.40 149.45 5.7K
15:21 149.39 149.39 149.39 149.39 1.5K
15:22 149.39 149.39 149.24 149.24 7.8K
15:23 149.21 149.24 149.18 149.22 3.2K
15:24 149.23 149.28 149.23 149.24 3.0K
15:25 149.21 149.21 149.13 149.13 6.3K
15:26 149.13 149.13 149.12 149.12 2.6K
15:27 149.08 149.08 149.08 149.08 1.5K
15:28 149.12 149.16 149.12 149.16 26.8K
15:29 149.16 149.17 149.16 149.17 1.2K
15:30 149.17 149.18 149.13 149.13 14.8K
15:31 149.11 149.11 149.01 149.01 3.1K
15:32 149.00 149.01 148.97 148.97 4.4K
15:33 148.98 149.01 148.95 148.97 3.6K
15:34 149.01 149.11 149.01 149.10 26.2K
15:35 149.11 149.20 149.02 149.20 12.4K
15:37 149.09 149.09 149.08 149.08 4.9K
15:38 149.09 149.09 149.02 149.02 5.5K
15:39 149.05 149.07 149.05 149.07 2.5K
15:40 149.07 149.07 149.00 149.05 10.2K
15:41 149.05 149.05 149.00 149.00 14.0K
15:42 149.02 149.03 148.98 149.02 4.7K
15:43 149.02 149.02 148.93 148.93 4.2K
15:44 148.90 148.95 148.90 148.95 23.9K
15:45 148.90 148.90 148.89 148.89 5.0K
15:46 148.89 149.04 148.89 149.04 32.7K
15:47 149.07 149.07 148.88 148.96 12.5K
15:48 148.98 149.00 148.97 149.00 3.5K
15:49 149.01 149.07 149.01 149.07 5.2K
15:50 149.04 149.04 148.94 148.94 16.9K
15:51 148.89 148.92 148.76 148.76 45.3K
15:52 148.73 148.73 148.67 148.67 8.6K
15:53 148.69 148.91 148.69 148.91 26.7K
15:54 148.93 149.00 148.91 149.00 9.8K
15:55 148.93 148.93 148.81 148.81 32.8K
15:56 148.81 149.03 148.81 149.01 18.9K
15:57 149.03 149.03 148.95 148.98 36.1K
15:58 148.99 149.01 148.88 148.88 53.0K
15:59 148.89 149.15 148.89 149.07 600.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available