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
09:30 151.46 151.79 151.46 151.75 45.9K
09:31 151.75 152.04 151.75 151.81 5.2K
09:32 151.81 151.81 151.15 151.15 9.3K
09:33 151.33 151.33 151.26 151.32 2.1K
09:34 151.33 151.36 151.30 151.29 1.4K
09:35 151.30 151.30 151.19 151.29 2.6K
09:36 151.29 151.44 151.19 151.19 20.4K
09:37 151.20 151.44 151.00 151.37 13.9K
09:38 151.40 151.40 151.32 151.32 2.7K
09:39 151.27 151.60 151.27 151.38 15.4K
09:40 151.38 151.38 151.29 151.33 3.0K
09:41 151.32 151.32 151.08 151.10 6.2K
09:42 151.04 151.04 150.87 150.87 5.7K
09:43 150.89 151.18 150.89 150.92 15.7K
09:44 151.04 151.14 151.03 151.03 4.9K
09:45 151.21 151.32 151.09 151.12 17.2K
09:46 151.06 151.32 151.06 151.26 4.6K
09:47 150.90 151.14 150.68 150.68 19.6K
09:48 150.56 150.91 150.56 150.79 9.4K
09:49 150.67 150.78 150.66 150.78 3.3K
09:50 150.84 150.85 150.76 150.85 5.9K
09:51 150.86 150.90 150.86 150.90 4.1K
09:52 150.89 151.13 150.88 151.13 7.1K
09:53 151.14 151.17 151.14 151.16 2.4K
09:54 151.14 151.15 150.68 150.68 9.2K
09:55 150.69 150.71 150.58 150.58 2.7K
09:56 150.64 150.94 150.64 150.82 32.4K
09:57 150.83 151.01 150.76 151.01 15.1K
09:58 151.12 151.19 150.98 151.04 30.1K
09:59 151.04 151.16 150.95 150.95 42.9K
10:00 150.90 150.96 150.86 150.96 35.9K
10:01 150.87 150.91 150.72 150.72 2.7K
10:02 150.72 150.79 150.71 150.77 18.1K
10:03 150.79 150.79 150.66 150.76 23.3K
10:04 150.76 150.87 150.76 150.87 72.2K
10:05 150.87 150.87 150.73 150.78 11.3K
10:06 150.78 150.78 150.51 150.51 7.9K
10:07 150.45 150.48 150.31 150.32 7.8K
10:08 150.30 150.30 149.96 149.96 11.9K
10:09 149.93 150.06 149.93 150.05 6.4K
10:10 150.05 150.05 149.80 149.90 3.4K
10:11 149.88 149.90 149.88 149.88 1.4K
10:12 149.80 149.90 149.80 149.90 15.1K
10:13 149.91 149.91 149.78 149.82 5.3K
10:14 149.88 150.04 149.88 150.04 3.5K
10:15 150.02 150.27 149.98 150.27 4.0K
10:16 150.14 150.26 150.14 150.26 4.3K
10:17 150.52 150.55 150.48 150.48 4.1K
10:18 150.55 150.55 150.36 150.36 3.6K
10:19 150.33 150.35 150.24 150.24 3.7K
10:20 150.28 150.28 150.21 150.28 0.6K
10:21 150.29 150.29 150.03 150.03 8.9K
10:22 150.03 150.41 150.03 150.41 8.9K
10:23 150.40 150.41 150.40 150.41 0.7K
10:24 150.42 150.43 150.42 150.42 3.1K
10:25 150.42 150.48 150.21 150.39 17.4K
10:26 150.30 150.57 150.30 150.57 1.9K
10:27 150.57 150.67 150.50 150.50 2.7K
10:28 150.52 150.56 150.52 150.56 0.9K
10:29 150.57 150.64 150.46 150.50 5.0K
10:30 150.54 150.54 150.46 150.49 3.1K
10:31 150.57 150.61 150.57 150.61 10.9K
10:32 150.77 150.90 150.74 150.85 10.5K
10:33 150.85 150.85 150.85 150.85 1.2K
10:34 150.85 150.85 150.74 150.77 4.2K
10:35 150.77 150.78 150.70 150.72 5.0K
10:36 150.72 150.72 150.55 150.55 5.8K
10:37 150.55 150.55 150.55 150.55 3.6K
10:38 150.52 150.59 150.52 150.59 0.3K
10:39 150.61 150.73 150.61 150.73 17.2K
10:40 150.67 150.72 150.65 150.65 18.5K
10:41 150.66 150.68 150.61 150.66 6.4K
10:42 150.70 150.71 150.70 150.71 1.2K
10:43 150.70 150.72 150.65 150.72 4.6K
10:44 150.68 150.70 150.60 150.60 5.4K
10:45 150.63 150.66 150.60 150.66 6.1K
10:46 150.66 150.69 150.65 150.65 3.9K
10:47 150.63 150.67 150.63 150.67 2.2K
10:48 150.67 150.74 150.67 150.72 11.1K
10:49 150.71 150.71 150.65 150.65 2.5K
10:50 150.65 150.71 150.62 150.70 4.9K
10:51 150.70 150.97 150.70 150.86 26.3K
10:52 150.93 150.95 150.88 150.88 2.2K
10:53 150.89 150.89 150.79 150.82 4.3K
10:54 150.77 150.85 150.77 150.82 17.9K
10:55 150.72 150.80 150.72 150.80 8.1K
10:56 150.84 150.92 150.84 150.87 12.6K
10:57 150.87 150.87 150.79 150.84 2.9K
10:58 150.84 150.92 150.84 150.92 7.4K
10:59 151.01 151.01 150.81 150.92 18.6K
11:00 150.92 151.05 150.92 151.00 2.1K
11:01 151.06 151.06 150.93 150.93 3.0K
11:02 150.95 150.95 150.80 150.80 3.7K
11:03 150.83 150.83 150.83 150.82 1.6K
11:04 150.79 150.85 150.79 150.85 0.4K
11:05 150.79 150.79 150.78 150.79 2.9K
11:06 150.80 150.80 150.59 150.63 7.1K
11:07 150.65 150.65 150.56 150.65 0.8K
11:08 150.63 150.66 150.59 150.66 1.4K
11:09 150.66 150.80 150.59 150.80 4.9K
11:10 150.69 150.76 150.69 150.76 3.5K
11:11 150.67 150.79 150.67 150.72 3.8K
11:12 150.70 150.79 150.70 150.79 5.7K
11:13 150.86 150.86 150.86 150.85 1.1K
11:14 150.90 151.12 150.90 151.07 2.4K
11:15 151.12 151.12 150.93 150.93 9.2K
11:16 150.97 150.98 150.97 150.97 1.0K
11:17 150.97 150.97 150.67 150.67 5.9K
11:18 150.68 150.68 150.57 150.64 3.9K
11:19 150.64 150.64 150.41 150.41 4.1K
11:20 150.42 150.42 150.19 150.19 4.6K
11:21 150.19 150.34 150.19 150.34 3.9K
11:22 150.34 150.34 150.24 150.32 6.3K
11:23 150.19 150.30 150.19 150.30 8.2K
11:24 150.30 150.42 150.13 150.42 9.5K
11:25 150.39 150.39 150.31 150.31 1.8K
11:26 150.37 150.37 150.37 150.37 0.7K
11:27 150.43 150.43 150.37 150.42 5.3K
11:28 150.39 150.41 150.34 150.39 2.8K
11:29 150.39 150.41 150.33 150.41 2.7K
11:30 150.32 150.36 150.30 150.30 0.7K
11:31 150.40 150.50 150.40 150.48 3.3K
11:33 150.48 150.48 150.47 150.48 2.6K
11:34 150.47 150.47 150.46 150.46 2.8K
11:35 150.47 150.48 150.40 150.45 7.8K
11:36 150.45 150.48 150.45 150.45 1.4K
11:37 150.41 150.45 150.41 150.45 3.3K
11:38 150.50 150.50 150.35 150.35 3.0K
11:39 150.52 150.52 150.44 150.45 1.9K
11:40 150.45 150.46 150.42 150.46 1.6K
11:41 150.43 150.46 150.41 150.41 4.3K
11:42 150.45 150.50 150.45 150.47 1.6K
11:43 150.45 150.45 150.44 150.44 2.0K
11:44 150.47 150.57 150.47 150.51 3.7K
11:45 150.53 150.59 150.53 150.59 1.1K
11:46 150.59 150.59 150.41 150.41 6.1K
11:47 150.44 150.44 150.44 150.44 0.9K
11:48 150.47 150.47 150.47 150.47 0.7K
11:49 150.47 150.48 150.47 150.48 1.5K
11:50 150.48 150.49 150.45 150.49 1.5K
11:51 150.49 150.56 150.42 150.50 1.7K
11:52 150.55 150.55 150.51 150.51 1.8K
11:53 150.57 150.60 150.54 150.60 3.3K
11:54 150.61 150.61 150.60 150.60 1.9K
11:55 150.64 150.64 150.61 150.61 1.1K
11:56 150.60 150.60 150.54 150.54 12.9K
11:57 150.55 150.57 150.55 150.54 0.7K
11:58 150.54 150.61 150.54 150.61 0.8K
11:59 150.68 150.73 150.68 150.72 5.3K
12:00 150.72 150.72 150.65 150.65 6.8K
12:01 150.66 150.66 150.65 150.65 2.8K
12:02 150.59 150.59 150.43 150.43 7.5K
12:03 150.47 150.71 150.47 150.71 8.0K
12:04 150.66 150.67 150.66 150.67 3.5K
12:05 150.67 150.68 150.67 150.68 1.1K
12:06 150.78 150.87 150.75 150.75 2.0K
12:07 150.84 150.84 150.82 150.82 0.5K
12:08 150.87 150.87 150.77 150.85 4.0K
12:09 150.79 150.79 150.74 150.74 0.7K
12:10 150.79 150.79 150.75 150.75 1.8K
12:11 150.76 150.88 150.76 150.88 6.0K
12:12 150.88 150.88 150.87 150.88 2.2K
12:13 150.90 150.93 150.85 150.85 2.7K
12:15 150.93 151.03 150.93 151.03 2.6K
12:16 151.02 151.02 151.02 151.02 1.6K
12:17 151.00 151.03 151.00 151.03 0.8K
12:18 151.07 151.08 150.98 150.98 1.5K
12:19 151.08 151.08 150.87 150.92 8.9K
12:20 150.87 150.91 150.87 150.91 0.9K
12:21 151.00 151.01 151.00 151.01 1.9K
12:22 151.01 151.01 151.01 151.01 3.7K
12:23 150.97 150.97 150.89 150.92 3.7K
12:24 150.92 150.92 150.85 150.92 2.8K
12:25 150.92 150.92 150.92 150.92 0.4K
12:26 150.92 150.92 150.83 150.83 2.4K
12:27 150.89 150.89 150.81 150.83 3.6K
12:28 150.86 150.94 150.86 150.94 11.1K
12:29 150.95 150.99 150.89 150.99 4.3K
12:30 150.99 151.04 150.95 151.00 6.2K
12:31 151.00 151.01 150.99 150.99 1.9K
12:32 151.00 151.00 150.95 151.00 1.7K
12:33 151.04 151.06 151.01 151.01 1.9K
12:35 151.06 151.06 151.03 151.06 1.8K
12:36 151.02 151.03 150.95 151.02 4.2K
12:37 150.94 151.00 150.94 151.00 3.2K
12:38 151.00 151.00 150.82 150.82 11.2K
12:39 150.86 150.86 150.86 150.85 1.6K
12:40 150.86 150.86 150.86 150.85 0.2K
12:41 150.86 150.86 150.86 150.86 0.4K
12:42 150.87 150.89 150.87 150.89 2.6K
12:43 150.89 150.89 150.85 150.89 2.1K
12:44 150.89 150.89 150.76 150.84 5.5K
12:45 150.87 150.87 150.87 150.87 0.5K
12:46 150.84 150.84 150.84 150.84 0.3K
12:47 150.84 150.84 150.79 150.82 2.4K
12:48 150.80 150.80 150.74 150.79 1.8K
12:49 150.80 150.92 150.80 150.92 3.3K
12:50 150.91 150.91 150.91 150.91 1.6K
12:51 150.91 150.98 150.91 150.93 1.6K
12:52 150.93 150.93 150.83 150.89 5.4K
12:53 150.89 150.97 150.89 150.95 1.8K
12:54 150.99 150.99 150.99 150.99 0.6K
12:55 151.03 151.03 151.03 151.03 1.2K
12:56 151.02 151.02 150.99 150.99 0.6K
12:57 151.04 151.04 151.04 151.04 0.8K
12:58 151.04 151.04 151.04 151.04 1.4K
12:59 151.11 151.11 151.04 151.09 3.3K
13:00 151.08 151.11 151.08 151.11 1.4K
13:01 151.09 151.09 151.09 151.09 1.5K
13:02 151.04 151.12 151.02 151.11 6.1K
13:03 151.06 151.06 150.96 151.06 4.4K
13:04 151.06 151.06 151.06 151.06 0.3K
13:05 150.97 151.02 150.96 151.01 2.9K
13:06 151.02 151.02 151.02 151.01 1.8K
13:07 150.87 150.95 150.87 150.95 0.7K
13:08 150.99 150.99 150.87 150.87 4.1K
13:09 150.83 150.90 150.83 150.89 2.2K
13:10 150.98 150.98 150.90 150.97 20.7K
13:11 150.93 150.95 150.91 150.93 5.2K
13:12 150.95 150.96 150.90 150.94 7.9K
13:13 150.94 150.96 150.94 150.94 0.7K
13:14 150.96 150.96 150.82 150.86 7.2K
13:15 150.86 150.86 150.64 150.64 18.9K
13:16 150.69 150.69 150.59 150.59 6.4K
13:17 150.58 150.58 150.53 150.53 6.2K
13:18 150.55 150.55 150.49 150.50 5.0K
13:19 150.50 150.50 150.50 150.50 1.0K
13:20 150.50 150.50 150.50 150.50 1.9K
13:21 150.50 150.55 150.46 150.55 1.0K
13:22 150.54 150.55 150.54 150.55 4.2K
13:23 150.55 150.55 150.50 150.55 1.9K
13:24 150.55 150.55 150.53 150.53 3.2K
13:25 150.56 150.56 150.56 150.56 0.4K
13:26 150.56 150.56 150.56 150.56 3.1K
13:27 150.54 150.56 150.54 150.56 1.2K
13:28 150.56 150.56 150.53 150.55 2.5K
13:29 150.51 150.51 150.47 150.51 2.0K
13:30 150.51 150.55 150.51 150.54 1.7K
13:31 150.55 150.58 150.51 150.51 3.4K
13:32 150.53 150.53 150.48 150.51 2.5K
13:33 150.57 150.63 150.57 150.63 8.1K
13:34 150.64 150.65 150.63 150.65 5.7K
13:35 150.63 150.65 150.63 150.65 2.8K
13:36 150.65 150.65 150.58 150.61 2.0K
13:37 150.61 150.62 150.61 150.62 0.5K
13:38 150.59 150.62 150.56 150.56 4.4K
13:39 150.49 150.54 150.49 150.54 0.4K
13:40 150.59 150.61 150.59 150.60 7.1K
13:41 150.61 150.61 150.58 150.59 3.7K
13:42 150.68 150.71 150.65 150.65 8.6K
13:43 150.60 150.64 150.60 150.64 0.8K
13:44 150.61 150.75 150.61 150.75 4.4K
13:45 150.78 150.78 150.71 150.71 2.2K
13:46 150.71 150.74 150.71 150.74 1.7K
13:47 150.75 150.75 150.75 150.75 0.8K
13:48 150.75 150.75 150.62 150.68 7.2K
13:49 150.68 150.68 150.53 150.53 4.5K
13:50 150.61 150.61 150.61 150.60 0.5K
13:51 150.64 150.64 150.61 150.61 1.6K
13:52 150.75 150.75 150.75 150.75 4.1K
13:53 150.76 150.76 150.73 150.75 14.7K
13:54 150.72 150.72 150.72 150.72 0.7K
13:55 150.70 150.70 150.70 150.70 0.4K
13:56 150.72 150.84 150.72 150.84 2.7K
13:57 150.82 150.82 150.78 150.78 5.3K
13:59 150.78 150.78 150.71 150.73 3.6K
14:00 150.77 150.77 150.71 150.76 6.4K
14:01 150.81 150.82 150.81 150.82 2.2K
14:02 150.83 150.84 150.78 150.78 10.4K
14:03 150.77 150.77 150.67 150.67 4.0K
14:04 150.64 150.64 150.64 150.64 1.7K
14:05 150.68 150.68 150.58 150.58 3.0K
14:06 150.60 150.62 150.60 150.62 1.8K
14:07 150.63 150.66 150.60 150.64 3.6K
14:08 150.67 150.67 150.64 150.67 3.9K
14:09 150.67 150.67 150.67 150.67 0.7K
14:10 150.65 150.68 150.63 150.63 3.7K
14:11 150.63 150.68 150.63 150.66 1.4K
14:12 150.61 150.61 150.60 150.60 2.4K
14:13 150.62 150.73 150.62 150.73 6.6K
14:14 150.77 150.77 150.68 150.74 5.0K
14:15 150.74 150.77 150.74 150.77 1.5K
14:16 150.75 150.75 150.75 150.75 0.5K
14:17 150.75 150.75 150.73 150.74 1.9K
14:18 150.74 150.74 150.74 150.74 1.5K
14:19 150.77 150.77 150.77 150.77 1.4K
14:20 150.73 150.74 150.70 150.72 4.5K
14:21 150.73 150.80 150.73 150.73 27.1K
14:22 150.71 150.71 150.67 150.68 3.9K
14:23 150.68 150.68 150.67 150.67 1.2K
14:24 150.67 150.68 150.63 150.66 3.6K
14:25 150.67 150.67 150.61 150.64 3.3K
14:26 150.64 150.64 150.59 150.59 1.8K
14:27 150.63 150.66 150.63 150.66 0.8K
14:28 150.59 150.65 150.59 150.61 4.3K
14:29 150.61 150.65 150.61 150.64 3.1K
14:30 150.63 150.64 150.59 150.60 6.0K
14:31 150.58 150.60 150.52 150.51 3.4K
14:32 150.54 150.54 150.54 150.54 0.3K
14:33 150.52 150.52 150.37 150.44 7.7K
14:34 150.46 150.48 150.43 150.43 3.9K
14:35 150.42 150.44 150.42 150.43 2.8K
14:36 150.46 150.46 150.46 150.46 4.3K
14:37 150.46 150.46 150.43 150.43 3.7K
14:38 150.35 150.35 150.34 150.35 1.3K
14:39 150.35 150.35 150.33 150.35 1.3K
14:40 150.41 150.41 150.39 150.41 1.8K
14:41 150.40 150.51 150.40 150.51 4.8K
14:42 150.50 150.53 150.50 150.51 4.9K
14:43 150.51 150.53 150.47 150.51 3.7K
14:44 150.48 150.48 150.48 150.48 1.0K
14:45 150.50 150.50 150.50 150.50 2.0K
14:46 150.49 150.51 150.47 150.51 2.2K
14:47 150.47 150.56 150.47 150.56 4.6K
14:48 150.56 150.63 150.56 150.61 4.4K
14:49 150.61 150.61 150.58 150.58 2.7K
14:50 150.61 150.71 150.61 150.71 4.9K
14:51 150.71 150.71 150.71 150.71 2.0K
14:52 150.77 150.83 150.77 150.81 1.8K
14:53 150.87 150.87 150.81 150.83 1.4K
14:54 150.82 150.82 150.76 150.80 25.4K
14:55 150.83 150.83 150.67 150.67 17.5K
14:56 150.70 150.74 150.69 150.69 5.0K
14:57 150.70 150.71 150.70 150.71 1.0K
14:58 150.69 150.69 150.62 150.62 3.1K
14:59 150.60 150.67 150.60 150.62 11.6K
15:00 150.66 150.69 150.64 150.65 12.4K
15:01 150.64 150.71 150.64 150.71 11.3K
15:02 150.71 150.71 150.63 150.63 3.1K
15:03 150.63 150.63 150.59 150.59 2.7K
15:04 150.59 150.61 150.53 150.61 8.6K
15:05 150.60 150.60 150.57 150.57 3.6K
15:06 150.57 150.57 150.53 150.56 3.0K
15:07 150.56 150.69 150.56 150.69 9.1K
15:08 150.69 150.70 150.64 150.68 5.5K
15:09 150.69 150.70 150.67 150.67 2.4K
15:10 150.58 150.59 150.58 150.59 4.6K
15:11 150.59 150.61 150.56 150.61 5.0K
15:12 150.61 150.61 150.47 150.47 10.3K
15:13 150.48 150.51 150.42 150.51 8.2K
15:14 150.49 150.49 150.31 150.31 4.1K
15:15 150.38 150.38 150.32 150.37 2.4K
15:16 150.36 150.36 150.34 150.35 2.4K
15:17 150.35 150.35 150.24 150.26 8.9K
15:18 150.29 150.29 150.25 150.25 2.8K
15:19 150.24 150.24 150.24 150.24 0.6K
15:20 150.25 150.25 150.20 150.23 5.0K
15:21 150.22 150.31 150.22 150.31 10.8K
15:22 150.37 150.37 150.29 150.31 3.2K
15:23 150.22 150.31 150.22 150.28 5.6K
15:24 150.30 150.30 150.26 150.26 2.4K
15:25 150.28 150.28 150.21 150.23 5.9K
15:26 150.30 150.30 150.23 150.23 4.7K
15:27 150.25 150.25 150.22 150.22 1.6K
15:28 150.21 150.21 150.14 150.18 3.2K
15:29 150.19 150.19 150.14 150.15 6.0K
15:30 150.16 150.17 150.09 150.17 7.5K
15:31 150.23 150.30 150.23 150.25 7.5K
15:32 150.32 150.32 150.30 150.32 4.5K
15:33 150.31 150.32 150.30 150.32 4.4K
15:34 150.32 150.32 150.30 150.32 13.2K
15:35 150.33 150.33 150.25 150.25 5.8K
15:36 150.23 150.23 150.23 150.23 5.3K
15:37 150.20 150.27 150.20 150.27 7.3K
15:38 150.27 150.42 150.27 150.42 16.9K
15:39 150.42 150.44 150.39 150.41 8.6K
15:40 150.37 150.41 150.31 150.41 5.9K
15:41 150.41 150.45 150.41 150.43 3.3K
15:42 150.48 150.48 150.39 150.39 4.7K
15:43 150.38 150.38 150.34 150.34 4.2K
15:44 150.34 150.37 150.32 150.32 9.6K
15:45 150.35 150.35 150.27 150.27 9.0K
15:46 150.31 150.39 150.29 150.39 7.1K
15:47 150.37 150.39 150.37 150.39 3.7K
15:48 150.40 150.43 150.39 150.39 10.4K
15:49 150.38 150.38 150.30 150.30 13.3K
15:50 150.26 150.29 150.11 150.11 13.1K
15:51 150.08 150.10 149.92 149.96 18.1K
15:52 149.87 149.93 149.87 149.88 16.2K
15:53 149.94 149.96 149.87 149.92 27.6K
15:54 149.93 150.01 149.86 150.00 25.6K
15:55 149.94 150.14 149.94 150.11 20.5K
15:56 150.13 150.17 150.08 150.10 24.9K
15:57 150.08 150.14 150.02 150.13 55.0K
15:58 150.15 150.21 150.14 150.20 30.9K
15:59 150.22 150.50 150.22 150.46 300.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available