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
09:30 157.06 157.07 156.40 156.41 86.9K
09:31 156.40 156.40 155.64 155.90 4.3K
09:32 155.90 155.90 154.63 154.72 6.9K
09:33 155.63 155.63 154.60 155.29 6.2K
09:34 155.38 155.64 155.32 155.45 9.8K
09:35 155.22 155.95 155.20 155.92 12.0K
09:36 155.88 156.00 155.29 155.29 10.0K
09:37 155.28 155.65 155.20 155.65 5.3K
09:38 155.49 155.91 155.49 155.81 5.5K
09:39 155.72 156.26 155.72 156.18 4.4K
09:40 156.17 156.35 155.95 156.22 7.4K
09:41 156.23 156.25 156.00 156.13 7.8K
09:42 156.08 156.10 155.95 156.10 2.6K
09:43 156.09 156.29 156.00 156.29 3.8K
09:44 156.09 156.09 155.90 155.90 1.5K
09:45 155.76 156.09 155.76 156.08 8.8K
09:46 156.00 156.19 155.84 156.19 5.6K
09:47 156.14 156.31 156.12 156.12 4.7K
09:48 156.27 156.27 156.03 156.10 3.1K
09:49 155.84 155.91 155.73 155.87 6.7K
09:50 155.78 155.80 155.76 155.80 3.6K
09:51 155.77 155.87 155.59 155.78 2.9K
09:52 155.77 155.77 155.62 155.72 2.6K
09:53 155.71 155.85 155.71 155.85 2.7K
09:54 155.85 155.89 155.84 155.85 3.9K
09:55 155.81 155.84 155.71 155.82 2.4K
09:56 155.74 155.85 155.74 155.76 3.4K
09:57 155.78 155.85 155.78 155.85 2.1K
09:58 155.75 155.82 155.75 155.77 2.4K
09:59 155.75 155.75 155.60 155.62 6.6K
10:00 155.64 155.64 155.40 155.47 4.4K
10:01 155.56 155.56 155.36 155.36 5.5K
10:02 155.56 155.61 155.32 155.53 5.5K
10:03 155.57 155.73 155.52 155.63 3.5K
10:04 155.62 155.74 155.50 155.74 1.1K
10:05 155.62 155.71 155.50 155.50 7.7K
10:06 155.53 155.63 155.53 155.57 4.8K
10:07 155.50 155.63 155.50 155.61 7.1K
10:08 155.60 155.65 155.37 155.37 5.8K
10:09 155.53 155.53 155.25 155.25 3.3K
10:10 155.26 155.26 155.00 155.16 10.9K
10:11 155.16 155.19 155.12 155.12 7.4K
10:12 155.29 155.29 155.15 155.19 13.7K
10:13 155.17 155.30 155.17 155.29 7.3K
10:14 155.32 155.44 155.32 155.33 5.2K
10:15 155.33 155.35 155.12 155.12 9.5K
10:16 155.07 155.07 154.63 154.63 7.9K
10:17 154.57 154.75 154.57 154.75 9.8K
10:18 154.66 154.66 154.34 154.34 6.6K
10:19 154.34 154.37 154.13 154.13 3.1K
10:20 154.12 154.24 154.00 154.24 6.5K
10:21 154.44 154.47 154.33 154.33 24.3K
10:22 154.34 154.34 153.58 153.64 34.1K
10:23 153.49 153.87 153.49 153.75 15.0K
10:24 153.52 153.74 153.49 153.74 12.4K
10:25 154.01 154.08 153.83 153.90 13.8K
10:26 154.02 154.10 154.01 154.10 8.3K
10:27 154.02 154.02 153.91 153.91 4.0K
10:28 154.01 154.01 153.59 153.59 3.1K
10:29 153.85 153.96 153.77 153.96 5.1K
10:30 153.85 153.85 153.52 153.59 6.6K
10:31 153.62 153.62 153.62 153.62 1.5K
10:32 153.55 153.76 153.53 153.76 4.8K
10:33 153.67 153.67 153.38 153.48 5.0K
10:34 153.37 153.63 153.37 153.46 15.7K
10:35 153.46 153.52 153.46 153.52 2.0K
10:36 153.53 153.53 153.40 153.47 4.0K
10:37 153.47 153.47 153.14 153.14 7.6K
10:38 153.04 153.04 152.72 152.72 11.9K
10:39 152.78 152.78 152.60 152.60 43.5K
10:40 152.53 152.63 152.43 152.63 20.8K
10:41 152.69 152.69 152.58 152.59 14.9K
10:42 152.74 152.80 152.64 152.70 5.6K
10:43 152.64 152.71 152.61 152.71 4.9K
10:44 152.71 152.81 152.71 152.71 2.8K
10:45 152.71 152.79 152.64 152.79 12.1K
10:46 152.71 152.92 152.71 152.92 6.9K
10:47 152.95 153.05 152.87 153.01 7.5K
10:48 153.03 153.19 152.96 153.19 5.4K
10:49 153.16 153.21 153.16 153.18 5.9K
10:50 153.12 153.19 152.58 152.58 12.8K
10:51 152.61 152.83 152.55 152.73 19.0K
10:52 152.83 152.86 152.83 152.85 2.4K
10:53 152.87 153.41 152.87 153.41 15.6K
10:54 153.45 153.49 153.45 153.45 6.5K
10:55 153.46 153.48 153.46 153.48 1.0K
10:56 153.42 153.45 153.42 153.45 3.7K
10:57 153.44 153.48 153.44 153.48 2.3K
10:58 153.52 153.52 153.39 153.48 3.9K
10:59 153.62 153.62 153.57 153.57 4.2K
11:00 153.59 153.59 153.45 153.45 6.4K
11:01 153.45 153.56 153.45 153.56 2.3K
11:02 153.57 153.59 153.57 153.59 2.9K
11:03 153.71 153.71 153.67 153.67 2.0K
11:04 153.67 153.67 153.59 153.67 1.7K
11:05 153.58 153.58 153.37 153.46 4.1K
11:06 153.48 153.52 153.48 153.51 4.9K
11:07 153.51 153.53 153.46 153.50 15.2K
11:08 153.50 153.60 153.50 153.60 5.5K
11:09 153.60 153.60 153.60 153.60 3.2K
11:10 153.55 153.55 153.28 153.31 12.2K
11:11 153.30 153.43 153.27 153.37 5.4K
11:12 153.33 153.34 153.28 153.28 4.2K
11:13 153.28 153.28 153.19 153.19 4.8K
11:14 153.22 153.22 153.04 153.19 13.2K
11:15 153.14 153.14 153.06 153.06 3.1K
11:16 152.83 152.83 152.79 152.79 3.6K
11:17 152.71 152.71 152.55 152.60 7.2K
11:18 152.60 152.69 152.58 152.64 5.8K
11:19 152.59 152.64 152.59 152.60 2.9K
11:20 152.61 152.74 152.61 152.74 7.5K
11:21 152.72 152.72 152.53 152.56 5.0K
11:22 152.54 152.60 152.54 152.60 3.7K
11:23 152.60 152.70 152.60 152.69 8.0K
11:24 152.56 152.66 152.56 152.64 2.0K
11:25 152.66 152.66 152.57 152.65 2.0K
11:26 152.65 152.78 152.65 152.74 3.7K
11:27 152.75 152.75 152.66 152.66 2.1K
11:28 152.53 152.65 152.53 152.64 5.4K
11:29 152.59 152.61 152.57 152.57 2.6K
11:30 152.55 152.75 152.55 152.75 2.8K
11:31 152.78 152.78 152.78 152.78 2.0K
11:32 152.99 152.99 152.88 152.91 8.3K
11:33 152.91 152.91 152.91 152.91 0.1K
11:34 152.90 152.98 152.90 152.97 3.0K
11:35 153.00 153.03 153.00 153.03 2.1K
11:37 153.17 153.22 153.17 153.22 3.0K
11:38 153.15 153.15 153.11 153.11 2.2K
11:39 153.09 153.21 153.09 153.10 2.6K
11:40 153.13 153.13 153.01 153.01 2.4K
11:41 153.07 153.07 153.06 153.06 5.6K
11:42 153.06 153.06 152.84 152.84 3.5K
11:43 152.68 152.81 152.68 152.71 2.0K
11:44 152.67 152.78 152.67 152.78 2.4K
11:45 152.74 152.78 152.74 152.78 1.4K
11:46 152.85 152.85 152.85 152.85 4.0K
11:47 152.91 153.01 152.91 152.95 9.2K
11:48 152.95 153.02 152.95 153.02 2.8K
11:49 152.99 153.10 152.99 153.10 3.3K
11:50 153.14 153.14 153.01 153.01 3.0K
11:51 152.91 152.98 152.91 152.98 5.1K
11:52 152.99 152.99 152.99 152.99 0.3K
11:53 153.14 153.16 153.14 153.16 2.2K
11:54 153.16 153.24 153.11 153.18 3.6K
11:55 153.23 153.23 153.04 153.04 5.0K
11:56 153.00 153.09 152.98 153.09 7.4K
11:57 153.15 153.26 153.15 153.26 1.7K
11:58 153.29 153.40 153.26 153.26 3.3K
11:59 153.35 153.35 153.22 153.22 1.8K
12:00 153.26 153.31 153.26 153.31 0.9K
12:01 153.13 153.13 152.80 152.80 11.2K
12:02 152.80 152.83 152.73 152.83 3.4K
12:03 152.86 152.86 152.78 152.78 1.0K
12:04 152.78 152.78 152.66 152.67 2.6K
12:05 152.67 152.72 152.60 152.61 6.0K
12:06 152.54 152.63 152.54 152.63 1.6K
12:07 152.63 152.69 152.62 152.68 12.4K
12:08 152.78 152.94 152.78 152.94 10.8K
12:09 152.79 152.86 152.79 152.86 0.7K
12:10 152.95 152.99 152.84 152.84 4.3K
12:11 152.91 152.91 152.86 152.90 1.8K
12:12 152.90 152.92 152.82 152.89 3.1K
12:13 152.89 153.07 152.83 152.98 7.6K
12:14 152.95 152.95 152.95 152.95 1.0K
12:15 153.01 153.01 152.91 152.91 3.5K
12:16 153.06 153.15 153.06 153.15 4.1K
12:17 153.20 153.20 153.14 153.14 1.4K
12:18 153.21 153.22 153.16 153.16 2.5K
12:19 153.21 153.27 153.17 153.27 2.3K
12:20 153.26 153.27 153.26 153.27 1.3K
12:21 153.45 153.49 153.41 153.42 6.4K
12:22 153.46 153.46 153.34 153.36 3.2K
12:23 153.34 153.34 153.34 153.34 1.0K
12:24 153.34 153.38 153.33 153.32 2.0K
12:25 153.34 153.34 153.34 153.34 0.2K
12:26 153.32 153.32 153.31 153.31 2.4K
12:27 153.26 153.26 153.16 153.20 5.2K
12:28 153.22 153.27 153.22 153.27 0.6K
12:29 153.20 153.28 153.20 153.21 1.7K
12:30 153.30 153.33 153.26 153.33 3.4K
12:31 153.33 153.33 153.33 153.33 0.3K
12:32 153.31 153.45 153.31 153.45 13.6K
12:33 153.48 153.55 153.48 153.51 2.8K
12:34 153.57 153.57 153.46 153.46 1.4K
12:35 153.58 153.72 153.57 153.72 10.3K
12:36 153.71 153.75 153.71 153.75 1.4K
12:37 153.76 153.78 153.58 153.58 18.0K
12:38 153.53 153.67 153.53 153.63 1.9K
12:39 153.62 153.62 153.53 153.57 3.3K
12:40 153.57 153.57 153.57 153.57 0.5K
12:41 153.60 153.60 153.43 153.43 2.7K
12:42 153.41 153.50 153.41 153.50 2.0K
12:43 153.35 153.35 153.35 153.35 1.2K
12:44 153.36 153.36 153.29 153.29 1.2K
12:45 153.34 153.45 153.34 153.44 4.7K
12:46 153.49 153.49 153.49 153.49 1.0K
12:47 153.53 153.53 153.43 153.47 4.0K
12:48 153.49 153.49 153.42 153.42 1.9K
12:49 153.42 153.43 153.36 153.39 2.2K
12:50 153.33 153.44 153.33 153.44 1.5K
12:51 153.45 153.58 153.43 153.53 4.2K
12:52 153.59 153.59 153.57 153.59 1.5K
12:53 153.59 153.70 153.59 153.70 3.3K
12:54 153.77 153.77 153.75 153.75 0.9K
12:55 153.73 153.79 153.70 153.79 5.5K
12:56 153.71 153.81 153.71 153.81 5.6K
12:57 153.71 153.74 153.71 153.74 9.8K
12:58 153.68 153.68 153.68 153.68 3.7K
12:59 153.73 153.75 153.68 153.70 1.6K
13:00 153.58 153.59 153.58 153.59 17.5K
13:01 153.59 153.59 153.59 153.59 0.7K
13:02 153.59 153.59 153.59 153.59 1.0K
13:03 153.76 153.76 153.69 153.73 4.7K
13:04 153.82 153.91 153.82 153.88 14.0K
13:05 153.91 153.91 153.91 153.91 0.7K
13:06 153.90 153.90 153.88 153.88 0.7K
13:07 153.87 153.95 153.81 153.95 8.0K
13:08 153.95 153.95 153.95 153.95 1.3K
13:09 153.89 153.89 153.89 153.89 0.2K
13:10 153.89 153.99 153.89 153.99 1.1K
13:11 154.04 154.04 153.99 154.02 1.8K
13:12 154.01 154.03 154.01 154.03 1.8K
13:13 154.03 154.03 154.00 154.00 0.7K
13:14 154.07 154.12 154.00 154.00 8.7K
13:15 153.99 154.00 153.99 154.00 1.1K
13:16 153.99 154.04 153.99 154.04 2.3K
13:17 154.06 154.28 154.06 154.22 10.4K
13:18 154.23 154.23 154.22 154.23 1.6K
13:19 154.36 154.36 154.18 154.18 6.1K
13:20 154.10 154.12 154.05 154.09 7.8K
13:21 154.09 154.24 154.09 154.20 4.0K
13:22 154.22 154.33 154.22 154.33 3.4K
13:23 154.21 154.21 154.21 154.21 0.6K
13:24 154.28 154.38 154.28 154.37 2.0K
13:25 154.33 154.37 154.33 154.37 2.3K
13:26 154.41 154.44 154.29 154.29 2.4K
13:28 154.43 154.49 154.43 154.49 2.5K
13:29 154.47 154.50 154.47 154.49 1.9K
13:30 154.48 154.48 154.44 154.44 1.1K
13:31 154.49 154.49 154.48 154.48 0.6K
13:32 154.48 154.48 154.44 154.44 1.7K
13:33 154.43 154.43 154.41 154.41 1.8K
13:34 154.50 154.50 154.50 154.50 6.3K
13:36 154.40 154.40 154.37 154.40 3.3K
13:38 154.35 154.45 154.35 154.40 1.8K
13:39 154.37 154.43 154.37 154.40 8.7K
13:41 154.32 154.33 154.32 154.33 1.5K
13:42 154.40 154.43 154.40 154.43 2.4K
13:43 154.50 154.50 154.46 154.50 0.6K
13:44 154.46 154.50 154.42 154.43 2.8K
13:45 154.43 154.49 154.43 154.48 1.7K
13:46 154.47 154.51 154.47 154.50 1.2K
13:47 154.56 154.57 154.44 154.44 16.6K
13:48 154.53 154.57 154.49 154.57 5.1K
13:49 154.51 154.51 154.49 154.49 9.5K
13:50 154.49 154.49 154.49 154.49 1.4K
13:51 154.48 154.48 154.42 154.46 1.7K
13:52 154.38 154.46 154.38 154.46 2.3K
13:53 154.55 154.66 154.55 154.66 2.7K
13:54 154.59 154.69 154.59 154.60 1.8K
13:55 154.65 154.65 154.60 154.61 2.0K
13:56 154.61 154.61 154.61 154.61 0.4K
13:57 154.53 154.68 154.53 154.68 5.9K
13:58 154.73 154.73 154.63 154.63 2.5K
13:59 154.62 154.62 154.62 154.62 0.4K
14:00 154.62 154.69 154.59 154.59 2.3K
14:01 154.72 154.72 154.66 154.66 4.7K
14:02 154.72 154.72 154.56 154.56 11.6K
14:03 154.65 154.69 154.65 154.69 2.6K
14:04 154.69 154.73 154.69 154.73 3.6K
14:05 154.66 154.72 154.61 154.72 3.3K
14:06 154.68 154.68 154.56 154.61 2.8K
14:07 154.61 154.61 154.61 154.61 1.3K
14:08 154.66 154.67 154.63 154.63 3.5K
14:09 154.62 154.62 154.53 154.53 1.7K
14:10 154.58 154.60 154.58 154.58 1.2K
14:11 154.65 154.67 154.62 154.67 2.4K
14:12 154.65 154.65 154.56 154.56 2.0K
14:13 154.69 154.69 154.56 154.56 3.3K
14:14 154.56 154.56 154.50 154.50 2.6K
14:15 154.56 154.56 154.56 154.56 2.8K
14:16 154.54 154.54 154.50 154.53 1.6K
14:17 154.49 154.52 154.49 154.51 1.6K
14:18 154.52 154.52 154.52 154.51 1.0K
14:19 154.50 154.50 154.44 154.50 2.0K
14:20 154.55 154.63 154.53 154.63 5.5K
14:21 154.65 154.65 154.59 154.59 2.2K
14:22 154.50 154.51 154.46 154.50 4.6K
14:23 154.46 154.46 154.46 154.46 0.9K
14:24 154.45 154.47 154.45 154.46 1.4K
14:25 154.45 154.53 154.44 154.47 3.7K
14:26 154.52 154.53 154.49 154.51 4.4K
14:27 154.50 154.62 154.50 154.62 6.3K
14:28 154.68 154.69 154.63 154.63 2.4K
14:29 154.64 154.69 154.64 154.68 1.7K
14:30 154.64 154.69 154.64 154.65 2.3K
14:31 154.68 154.68 154.60 154.62 9.2K
14:32 154.63 154.75 154.63 154.75 3.8K
14:33 154.87 154.89 154.81 154.85 3.8K
14:34 154.83 154.85 154.81 154.83 1.8K
14:35 154.77 154.80 154.77 154.80 1.3K
14:36 154.81 154.89 154.81 154.89 4.8K
14:38 154.81 154.81 154.81 154.81 0.2K
14:39 154.87 154.87 154.86 154.86 3.7K
14:40 154.65 154.65 154.64 154.64 3.2K
14:41 154.64 154.64 154.64 154.64 0.7K
14:42 154.64 154.64 154.50 154.50 6.5K
14:43 154.50 154.56 154.49 154.56 6.6K
14:44 154.51 154.51 154.48 154.48 2.3K
14:45 154.50 154.50 154.50 154.50 0.5K
14:46 154.48 154.48 154.38 154.38 3.1K
14:47 154.40 154.40 154.30 154.30 1.6K
14:48 154.33 154.33 154.15 154.15 3.4K
14:49 154.13 154.23 154.13 154.23 7.7K
14:50 154.20 154.20 154.17 154.20 1.6K
14:51 154.20 154.20 154.20 154.20 0.5K
14:52 154.20 154.22 154.20 154.20 3.4K
14:53 154.16 154.31 154.16 154.29 5.2K
14:54 154.30 154.33 154.22 154.22 6.4K
14:55 154.17 154.28 154.17 154.28 4.8K
14:56 154.23 154.33 154.23 154.30 2.3K
14:57 154.33 154.38 154.30 154.34 3.7K
14:58 154.34 154.36 154.34 154.36 2.0K
14:59 154.34 154.42 154.34 154.41 4.0K
15:00 154.42 154.45 154.37 154.39 4.1K
15:01 154.39 154.48 154.39 154.48 4.6K
15:02 154.42 154.50 154.42 154.45 2.2K
15:03 154.46 154.46 154.44 154.44 1.7K
15:04 154.44 154.44 154.44 154.44 1.4K
15:05 154.36 154.36 154.22 154.31 6.1K
15:06 154.26 154.30 154.26 154.30 3.4K
15:07 154.28 154.39 154.28 154.39 3.2K
15:08 154.42 154.42 154.40 154.40 1.4K
15:09 154.44 154.44 154.40 154.40 2.3K
15:10 154.40 154.40 154.40 154.40 1.1K
15:11 154.30 154.36 154.30 154.35 5.4K
15:12 154.26 154.29 154.23 154.29 2.8K
15:13 154.30 154.30 154.30 154.30 1.2K
15:14 154.25 154.26 154.20 154.20 1.3K
15:15 154.21 154.35 154.21 154.31 9.2K
15:16 154.31 154.35 154.26 154.35 4.7K
15:17 154.35 154.35 154.28 154.28 10.9K
15:18 154.28 154.35 154.25 154.35 8.6K
15:19 154.30 154.36 154.26 154.36 15.4K
15:20 154.20 154.25 154.20 154.21 22.0K
15:21 154.22 154.33 154.20 154.30 7.1K
15:22 154.27 154.31 154.27 154.31 2.1K
15:23 154.34 154.34 154.31 154.31 3.4K
15:24 154.33 154.33 154.23 154.26 5.8K
15:25 154.25 154.30 154.21 154.30 4.9K
15:26 154.29 154.29 154.24 154.24 1.3K
15:27 154.22 154.31 154.08 154.08 3.6K
15:28 154.06 154.09 154.01 154.05 3.2K
15:29 154.06 154.25 154.06 154.25 9.8K
15:30 154.24 154.30 154.20 154.30 6.3K
15:31 154.28 154.32 154.26 154.26 4.1K
15:32 154.28 154.36 154.28 154.36 4.1K
15:33 154.26 154.28 154.26 154.28 0.9K
15:34 154.22 154.29 154.16 154.28 4.8K
15:35 154.28 154.28 154.17 154.17 5.1K
15:36 154.20 154.29 154.20 154.25 4.3K
15:37 154.22 154.34 154.22 154.31 4.1K
15:38 154.35 154.35 154.32 154.32 4.8K
15:39 154.26 154.27 154.23 154.23 3.2K
15:40 154.31 154.34 154.31 154.31 4.0K
15:41 154.33 154.35 154.32 154.32 3.9K
15:42 154.35 154.39 154.25 154.25 32.6K
15:43 154.36 154.53 154.36 154.53 10.2K
15:44 154.51 154.51 154.42 154.48 6.6K
15:45 154.48 154.48 154.27 154.37 12.2K
15:46 154.39 154.41 154.27 154.41 2.9K
15:47 154.34 154.38 154.32 154.38 3.9K
15:48 154.40 154.40 154.33 154.40 5.6K
15:49 154.45 154.67 154.45 154.54 18.1K
15:50 154.57 154.75 154.57 154.68 17.6K
15:51 154.68 154.86 154.68 154.79 15.8K
15:52 154.79 154.93 154.79 154.86 23.9K
15:53 154.78 154.86 154.78 154.86 37.5K
15:54 154.88 154.88 154.74 154.78 30.8K
15:55 154.82 154.82 154.58 154.60 23.2K
15:56 154.53 154.70 154.49 154.70 45.9K
15:57 154.69 154.80 154.64 154.72 43.4K
15:58 154.72 154.77 154.71 154.75 43.8K
15:59 154.72 154.81 154.69 154.81 318.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available