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
09:30 152.40 152.58 152.40 152.48 190.0K
09:31 152.08 152.08 152.08 152.08 0.1K
09:32 152.13 152.70 152.07 152.70 2.7K
09:33 152.41 152.41 152.41 152.41 1.8K
09:34 152.41 152.41 152.14 152.14 1.3K
09:35 152.38 152.38 152.34 152.36 0.8K
09:36 152.32 152.32 152.29 152.29 1.8K
09:37 152.45 152.45 152.26 152.26 0.4K
09:38 152.25 152.25 152.25 152.25 1.2K
09:39 152.54 152.84 152.54 152.84 5.1K
09:40 152.82 152.91 152.82 152.82 2.5K
09:41 152.95 152.98 152.83 152.83 3.5K
09:42 152.82 152.82 152.75 152.75 0.4K
09:44 152.75 152.75 152.75 152.75 2.1K
09:45 153.00 153.00 153.00 152.99 0.3K
09:46 152.66 152.76 152.66 152.76 6.3K
09:47 152.89 152.89 152.67 152.76 3.2K
09:48 152.60 152.79 152.60 152.79 1.4K
09:49 152.79 152.79 152.77 152.77 1.6K
09:50 152.79 152.79 152.79 152.79 1.1K
09:51 152.87 152.93 152.87 152.93 1.3K
09:52 152.89 152.89 152.89 152.89 0.3K
09:53 153.00 153.18 153.00 153.17 4.1K
09:54 153.13 153.13 153.13 153.13 1.3K
09:55 152.94 153.07 152.94 153.07 0.8K
09:57 153.00 153.00 152.64 152.98 7.0K
09:58 152.58 152.76 152.58 152.67 3.8K
10:00 152.75 152.86 152.75 152.84 1.5K
10:01 152.85 152.85 152.85 152.85 0.7K
10:02 152.68 152.72 152.63 152.63 1.7K
10:03 152.71 152.71 152.46 152.46 3.7K
10:04 152.44 152.54 152.41 152.49 6.8K
10:05 152.50 152.56 152.50 152.56 1.6K
10:06 152.55 152.65 152.55 152.65 1.1K
10:07 152.60 152.80 152.60 152.80 4.0K
10:08 152.85 152.87 152.84 152.87 2.5K
10:09 152.89 152.93 152.89 152.93 3.2K
10:10 153.00 153.08 152.91 153.08 1.4K
10:11 153.16 153.16 153.04 153.15 2.0K
10:12 153.02 153.07 153.02 153.07 2.0K
10:13 152.98 152.98 152.90 152.90 4.2K
10:14 152.91 152.91 152.91 152.91 0.7K
10:16 152.94 152.94 152.83 152.82 8.7K
10:17 152.81 152.81 152.81 152.81 0.8K
10:18 152.88 152.88 152.88 152.88 2.4K
10:19 152.94 153.03 152.94 153.03 3.2K
10:20 153.18 153.18 153.11 153.11 1.8K
10:21 153.12 153.20 153.12 153.20 3.3K
10:22 153.20 153.20 153.20 153.20 0.8K
10:23 153.14 153.14 153.00 153.00 1.4K
10:24 153.02 153.02 153.02 153.01 1.0K
10:25 153.06 153.14 153.06 153.14 2.1K
10:26 153.20 153.20 153.13 153.13 1.5K
10:27 153.16 153.16 153.16 153.16 0.4K
10:28 153.17 153.17 153.11 153.17 4.4K
10:30 153.16 153.26 153.16 153.22 4.2K
10:31 153.17 153.24 153.02 153.02 2.5K
10:32 153.00 153.00 152.93 152.97 2.7K
10:33 153.03 153.03 153.03 153.03 1.1K
10:34 153.08 153.08 152.92 152.92 3.6K
10:36 153.01 153.26 153.01 153.26 3.0K
10:37 153.24 153.24 153.20 153.24 1.8K
10:38 153.30 153.30 153.30 153.30 1.1K
10:39 153.31 153.31 153.28 153.31 1.8K
10:40 153.25 153.25 153.22 153.23 1.3K
10:41 153.18 153.18 153.18 153.18 0.7K
10:42 153.19 153.19 153.19 153.19 0.7K
10:43 153.20 153.25 153.20 153.25 1.2K
10:44 153.26 153.26 153.26 153.26 0.7K
10:45 153.26 153.26 153.26 153.26 1.6K
10:46 153.26 153.27 153.24 153.27 2.1K
10:47 153.21 153.21 153.03 153.08 4.0K
10:48 152.99 152.99 152.99 152.99 1.1K
10:49 152.98 152.98 152.98 152.98 3.1K
10:51 152.99 152.99 152.86 152.86 3.6K
10:54 152.69 152.69 152.50 152.64 2.2K
10:55 152.62 152.62 152.62 152.62 1.6K
10:56 152.69 152.69 152.61 152.61 1.2K
10:58 152.58 152.64 152.58 152.64 2.4K
10:59 152.65 152.70 152.65 152.67 1.9K
11:00 152.71 152.75 152.71 152.71 1.2K
11:01 152.70 152.70 152.70 152.70 0.9K
11:03 152.68 152.68 152.66 152.66 0.8K
11:04 152.59 152.59 152.22 152.27 20.7K
11:05 152.45 152.48 152.39 152.48 3.4K
11:06 152.44 152.49 152.44 152.49 1.4K
11:07 152.41 152.41 152.38 152.41 3.3K
11:09 152.41 152.44 152.41 152.44 1.3K
11:10 152.44 152.48 152.44 152.46 0.7K
11:11 152.46 152.46 152.33 152.35 37.7K
11:12 152.41 152.41 152.31 152.31 6.7K
11:13 152.20 152.23 152.19 152.19 2.2K
11:14 152.15 152.16 152.12 152.15 4.3K
11:15 152.19 152.32 152.19 152.32 11.8K
11:16 152.25 152.31 152.25 152.29 3.7K
11:17 152.24 152.31 152.24 152.28 1.4K
11:18 152.30 152.46 152.30 152.46 25.6K
11:19 152.54 152.59 152.51 152.51 1.6K
11:20 152.59 152.60 152.53 152.56 1.2K
11:21 152.58 152.58 152.41 152.47 11.1K
11:22 152.43 152.43 152.36 152.37 3.9K
11:23 152.37 152.37 152.18 152.23 29.0K
11:24 152.17 152.18 152.13 152.18 5.7K
11:25 152.06 152.06 152.06 152.06 3.5K
11:26 152.04 152.04 151.94 151.95 3.3K
11:27 151.97 151.97 151.97 151.97 0.4K
11:28 151.97 151.97 151.97 151.97 0.7K
11:29 151.96 152.01 151.96 152.00 4.7K
11:30 152.02 152.05 152.01 152.01 1.4K
11:31 152.00 152.00 152.00 152.00 0.4K
11:32 151.95 151.99 151.95 151.96 2.6K
11:33 151.76 151.84 151.76 151.79 21.2K
11:34 151.78 151.84 151.78 151.84 0.9K
11:35 151.84 151.84 151.78 151.80 2.8K
11:36 151.81 151.82 151.81 151.82 1.3K
11:37 151.78 151.86 151.78 151.86 2.0K
11:38 151.91 151.91 151.90 151.91 3.2K
11:39 152.00 152.00 151.97 152.00 4.5K
11:40 152.02 152.02 152.00 152.01 1.6K
11:41 152.01 152.01 151.87 151.87 13.7K
11:42 151.90 151.92 151.90 151.92 0.8K
11:43 151.90 151.90 151.85 151.85 2.5K
11:44 151.81 151.81 151.66 151.66 3.9K
11:45 151.73 151.73 151.73 151.73 0.3K
11:46 151.78 151.78 151.66 151.69 1.8K
11:47 151.69 151.69 151.69 151.69 2.5K
11:48 151.70 151.72 151.66 151.66 1.7K
11:49 151.63 151.64 151.61 151.64 2.6K
11:50 151.64 151.68 151.64 151.68 3.0K
11:51 151.68 151.68 151.62 151.65 7.5K
11:52 151.65 151.65 151.65 151.65 1.8K
11:53 151.68 151.68 151.53 151.53 7.0K
11:54 151.51 151.56 151.50 151.56 1.0K
11:55 151.54 151.63 151.49 151.63 3.2K
11:56 151.69 151.82 151.69 151.82 4.4K
11:57 151.83 151.83 151.75 151.75 8.0K
11:58 151.77 151.77 151.72 151.72 3.0K
11:59 151.74 151.75 151.74 151.75 0.8K
12:00 151.75 151.75 151.75 151.75 1.9K
12:02 151.74 151.74 151.72 151.72 2.7K
12:03 151.74 151.75 151.74 151.75 1.0K
12:04 151.74 151.78 151.74 151.78 3.1K
12:05 151.78 151.78 151.78 151.78 1.2K
12:06 151.84 151.94 151.84 151.94 4.3K
12:07 151.98 152.13 151.98 152.13 9.3K
12:08 152.20 152.23 152.03 152.03 7.2K
12:09 152.04 152.04 152.04 152.04 1.2K
12:10 151.98 152.07 151.98 152.07 1.7K
12:11 152.07 152.09 152.04 152.09 2.5K
12:12 152.06 152.07 152.01 152.07 3.4K
12:13 152.09 152.09 152.09 152.09 1.8K
12:14 152.14 152.15 152.03 152.15 2.2K
12:15 152.09 152.10 152.09 152.10 0.3K
12:16 152.09 152.09 151.91 151.91 3.9K
12:17 151.92 151.92 151.90 151.90 0.6K
12:18 151.91 151.91 151.90 151.90 2.3K
12:19 151.93 152.00 151.93 152.00 2.4K
12:20 151.93 151.93 151.88 151.93 7.0K
12:21 151.90 151.90 151.90 151.90 1.8K
12:22 151.91 151.91 151.91 151.91 0.5K
12:23 151.92 152.01 151.92 151.96 14.6K
12:24 151.99 152.00 151.95 152.00 1.2K
12:25 152.01 152.04 152.01 152.04 18.1K
12:26 152.07 152.07 152.00 152.03 21.4K
12:27 152.00 152.00 151.95 151.95 5.2K
12:28 151.96 151.96 151.96 151.96 1.3K
12:29 152.00 152.00 151.95 151.95 4.3K
12:30 151.93 151.93 151.87 151.87 2.2K
12:31 151.93 151.93 151.93 151.93 0.8K
12:32 151.95 151.98 151.95 151.98 0.7K
12:33 151.96 151.97 151.93 151.96 2.6K
12:34 151.96 151.96 151.93 151.94 3.1K
12:35 151.87 151.94 151.83 151.94 3.4K
12:37 151.94 151.94 151.90 151.90 1.1K
12:38 151.90 151.90 151.90 151.90 1.2K
12:39 151.95 151.95 151.95 151.95 1.0K
12:40 151.90 151.90 151.87 151.88 3.3K
12:42 151.96 151.98 151.96 151.98 1.7K
12:43 151.93 151.93 151.93 151.93 4.9K
12:44 151.98 151.98 151.98 151.98 0.4K
12:45 151.91 151.91 151.68 151.68 4.1K
12:46 151.70 151.70 151.70 151.70 0.9K
12:47 151.74 151.74 151.68 151.74 3.2K
12:48 151.69 151.71 151.69 151.69 2.0K
12:50 151.68 151.68 151.68 151.68 0.4K
12:51 151.64 151.64 151.59 151.59 2.1K
12:53 151.53 151.62 151.51 151.62 4.2K
12:54 151.58 151.70 151.58 151.64 5.2K
12:56 151.73 151.76 151.66 151.70 13.0K
12:57 151.65 151.65 151.64 151.64 0.9K
12:58 151.67 151.67 151.62 151.63 1.7K
12:59 151.62 151.62 151.56 151.56 5.1K
13:00 151.59 151.66 151.59 151.66 1.0K
13:01 151.59 151.65 151.52 151.57 2.9K
13:02 151.57 151.57 151.57 151.57 2.8K
13:03 151.61 151.61 151.57 151.57 2.0K
13:04 151.64 151.65 151.63 151.63 2.6K
13:05 151.62 151.63 151.60 151.60 4.0K
13:06 151.69 151.69 151.62 151.62 2.6K
13:07 151.73 151.77 151.73 151.77 3.3K
13:08 151.74 151.74 151.74 151.74 0.1K
13:09 151.68 151.68 151.62 151.68 3.8K
13:10 151.67 151.68 151.64 151.68 2.7K
13:12 151.67 151.71 151.67 151.71 2.6K
13:13 151.67 151.67 151.66 151.66 1.5K
13:14 151.70 151.70 151.70 151.70 0.6K
13:15 151.67 151.67 151.36 151.36 29.3K
13:16 151.36 151.36 151.19 151.19 6.1K
13:17 151.17 151.22 151.17 151.18 4.4K
13:18 151.30 151.33 151.30 151.33 8.4K
13:19 151.19 151.19 151.10 151.10 5.1K
13:20 151.10 151.10 151.09 151.09 1.7K
13:21 151.13 151.17 151.05 151.05 5.9K
13:22 151.05 151.10 151.02 151.10 3.0K
13:23 150.77 150.77 148.88 149.19 104.5K
13:24 149.44 149.73 148.99 149.62 64.4K
13:25 149.44 149.98 149.44 149.81 32.6K
13:26 150.03 150.53 150.02 150.39 16.0K
13:27 150.33 150.39 149.95 150.05 21.5K
13:28 150.06 150.12 149.89 150.12 36.1K
13:29 150.21 150.70 150.18 150.59 22.5K
13:30 150.58 150.61 150.58 150.60 2.3K
13:31 150.60 150.60 150.37 150.37 3.6K
13:32 150.39 150.39 150.16 150.19 16.8K
13:33 150.37 150.69 150.29 150.69 20.9K
13:34 150.80 150.80 150.68 150.68 1.7K
13:35 150.77 150.86 150.56 150.60 7.5K
13:36 150.60 150.86 150.59 150.86 5.8K
13:37 150.85 151.02 150.85 150.96 5.7K
13:38 150.91 150.97 150.91 150.97 1.1K
13:39 150.98 151.03 150.95 151.03 8.6K
13:40 151.09 151.09 151.03 151.03 2.5K
13:41 151.03 151.21 151.03 151.18 26.7K
13:42 151.27 151.27 151.17 151.17 17.2K
13:43 151.22 151.22 151.10 151.11 4.7K
13:44 151.13 151.19 151.13 151.19 3.3K
13:45 151.27 151.27 151.21 151.21 9.6K
13:46 151.12 151.12 151.11 151.11 1.5K
13:47 151.02 151.02 151.02 151.02 2.6K
13:48 150.79 150.79 150.79 150.79 1.5K
13:49 151.00 151.07 151.00 151.07 3.6K
13:50 151.07 151.11 151.07 151.07 2.2K
13:51 151.11 151.11 151.06 151.07 3.1K
13:52 151.08 151.08 150.83 150.86 7.2K
13:53 150.81 150.85 150.81 150.85 4.7K
13:54 150.84 150.84 150.84 150.84 0.8K
13:55 150.84 150.95 150.84 150.95 5.3K
13:56 151.00 151.00 151.00 151.00 0.9K
13:57 150.98 150.98 150.83 150.90 6.6K
13:58 150.91 151.01 150.91 151.01 4.0K
13:59 150.93 150.98 150.89 150.98 2.3K
14:01 150.98 151.03 150.93 150.93 1.4K
14:02 150.98 150.98 150.83 150.88 6.6K
14:03 150.97 150.99 150.94 150.99 1.4K
14:04 150.97 150.97 150.97 150.97 1.9K
14:05 150.99 151.00 150.99 151.00 1.6K
14:06 150.99 150.99 150.91 150.91 4.1K
14:07 150.87 150.99 150.87 150.98 4.7K
14:08 151.09 151.09 150.93 151.01 3.4K
14:09 150.95 151.04 150.95 151.04 28.9K
14:10 151.04 151.10 151.04 151.06 5.1K
14:11 151.07 151.07 151.07 151.07 1.7K
14:12 151.06 151.17 151.06 151.17 14.7K
14:13 151.22 151.22 151.18 151.18 1.2K
14:14 151.16 151.20 151.10 151.20 3.6K
14:15 151.17 151.17 151.17 151.17 1.1K
14:16 151.13 151.16 151.03 151.04 7.5K
14:17 150.97 151.04 150.97 151.04 10.2K
14:18 151.11 151.15 151.11 151.15 3.2K
14:19 151.16 151.16 151.15 151.15 0.7K
14:20 151.15 151.15 151.03 151.10 12.3K
14:21 151.12 151.12 151.09 151.09 2.2K
14:22 151.10 151.17 151.08 151.17 15.6K
14:23 151.22 151.22 151.18 151.18 3.4K
14:24 151.17 151.21 151.08 151.16 3.8K
14:25 151.17 151.17 151.10 151.17 12.0K
14:26 151.11 151.11 150.98 151.03 8.6K
14:27 151.04 151.07 150.86 150.86 12.1K
14:28 150.67 150.73 150.64 150.67 15.1K
14:29 150.75 150.80 150.66 150.66 7.1K
14:30 150.65 150.66 150.56 150.60 16.5K
14:31 150.61 150.70 150.61 150.70 2.6K
14:32 150.71 150.72 150.59 150.65 5.7K
14:33 150.53 150.54 150.42 150.45 30.5K
14:34 150.48 150.55 150.29 150.29 11.9K
14:35 150.21 150.23 149.55 149.72 44.9K
14:36 149.88 149.88 149.02 149.02 34.2K
14:37 149.13 149.14 148.44 148.72 43.8K
14:38 148.98 149.26 148.85 149.26 52.7K
14:39 149.09 149.47 149.09 149.41 19.6K
14:40 149.41 149.62 149.32 149.62 13.7K
14:41 149.40 149.82 149.26 149.82 35.7K
14:42 149.78 149.94 149.67 149.94 12.4K
14:43 149.94 150.10 149.92 150.10 16.8K
14:44 150.10 150.27 150.06 150.14 13.4K
14:45 149.95 149.95 149.70 149.81 14.8K
14:46 149.86 150.07 149.82 149.82 10.8K
14:47 150.05 150.10 150.05 150.10 10.0K
14:48 150.01 150.29 150.01 150.11 12.5K
14:49 150.18 150.29 150.17 150.29 8.5K
14:50 150.39 150.53 150.39 150.51 5.2K
14:51 150.52 150.52 150.52 150.52 2.3K
14:52 150.52 150.52 150.36 150.35 7.4K
14:53 150.42 150.42 150.09 150.19 10.7K
14:54 150.19 150.41 150.19 150.41 4.7K
14:55 150.34 150.39 150.34 150.39 5.3K
14:56 150.43 150.47 150.40 150.44 4.1K
14:57 150.56 150.56 150.51 150.51 3.1K
14:58 150.55 150.56 150.49 150.55 4.3K
14:59 150.50 150.68 150.50 150.68 5.2K
15:00 150.77 150.84 150.77 150.82 17.7K
15:01 150.83 150.93 150.78 150.93 10.3K
15:02 150.92 150.92 150.89 150.89 4.0K
15:03 150.90 150.93 150.72 150.72 6.0K
15:04 150.60 150.60 150.60 150.60 3.1K
15:05 150.60 150.60 150.55 150.55 2.4K
15:06 150.56 150.56 150.52 150.52 2.8K
15:07 150.48 150.59 150.48 150.55 9.4K
15:08 150.54 150.60 150.54 150.59 7.0K
15:09 150.55 150.55 150.54 150.55 6.3K
15:10 150.58 150.75 150.58 150.75 7.7K
15:11 150.72 150.84 150.72 150.81 11.7K
15:12 150.81 150.81 150.70 150.70 5.2K
15:13 150.57 150.57 150.57 150.57 3.0K
15:14 150.60 150.63 150.59 150.59 2.3K
15:15 150.57 150.63 150.53 150.63 12.9K
15:16 150.62 150.63 150.62 150.63 1.4K
15:17 150.63 150.63 150.53 150.55 7.1K
15:18 150.52 150.66 150.52 150.66 12.9K
15:19 150.71 150.73 150.71 150.73 2.5K
15:20 150.73 150.79 150.73 150.79 2.5K
15:21 150.79 150.79 150.76 150.76 4.3K
15:22 150.83 150.83 150.81 150.81 5.6K
15:23 150.83 150.96 150.83 150.95 6.4K
15:24 150.94 150.95 150.89 150.89 7.2K
15:25 150.89 150.89 150.85 150.85 3.8K
15:26 150.94 151.04 150.94 151.04 4.6K
15:27 151.04 151.07 151.04 151.07 2.9K
15:28 151.04 151.09 151.04 151.09 3.9K
15:29 151.05 151.08 150.98 150.98 8.1K
15:30 151.02 151.02 150.93 151.02 23.1K
15:31 151.01 151.01 150.96 150.96 5.1K
15:32 150.99 151.02 150.99 150.99 5.2K
15:33 150.99 150.99 150.99 150.99 2.0K
15:34 150.97 150.97 150.81 150.88 7.6K
15:35 150.82 150.90 150.81 150.86 9.3K
15:36 150.91 151.02 150.88 151.02 13.3K
15:37 150.97 150.97 150.97 150.97 3.9K
15:38 150.98 150.98 150.93 150.93 6.2K
15:39 150.87 150.87 150.66 150.69 9.3K
15:40 150.74 150.74 150.48 150.59 59.5K
15:41 150.57 150.78 150.48 150.78 13.3K
15:42 150.74 150.81 150.68 150.81 9.6K
15:43 150.82 150.84 150.79 150.82 5.8K
15:44 150.77 150.77 150.72 150.74 6.3K
15:45 150.74 151.01 150.74 150.89 25.0K
15:46 151.04 151.06 150.92 150.98 4.2K
15:47 150.98 150.98 150.90 150.91 8.3K
15:48 150.94 150.94 150.88 150.94 3.9K
15:49 150.92 150.95 150.63 150.63 31.3K
15:50 150.72 150.87 150.64 150.64 13.4K
15:51 150.56 150.68 150.54 150.63 19.6K
15:52 150.64 150.64 150.49 150.51 7.0K
15:53 150.52 150.59 150.48 150.59 14.9K
15:54 150.55 150.65 150.55 150.57 14.0K
15:55 150.61 150.64 150.47 150.47 17.4K
15:56 150.51 150.75 150.49 150.64 28.9K
15:57 150.64 150.76 150.59 150.74 27.7K
15:58 150.72 150.78 150.72 150.76 27.2K
15:59 150.73 150.89 150.73 150.89 414.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available