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
09:30 144.88 145.49 144.88 145.49 89.3K
09:31 145.49 146.38 145.49 146.05 14.0K
09:32 145.96 146.17 145.82 146.17 7.4K
09:33 146.07 146.28 146.07 146.26 7.1K
09:34 146.03 146.17 146.02 146.16 1.9K
09:35 146.42 147.01 146.42 147.01 13.3K
09:36 147.20 147.33 147.02 147.20 12.9K
09:37 147.00 147.08 146.88 146.88 2.0K
09:38 146.68 147.21 146.68 147.21 5.3K
09:39 147.01 147.15 147.01 147.15 3.9K
09:40 147.15 147.57 147.15 147.53 9.2K
09:41 147.59 148.01 147.54 148.02 6.4K
09:42 148.06 148.06 147.47 147.47 11.0K
09:43 147.52 147.55 147.50 147.50 9.7K
09:44 147.64 147.64 147.49 147.49 4.7K
09:45 147.48 147.48 146.97 147.00 10.2K
09:46 147.17 147.22 147.17 147.22 6.2K
09:47 147.25 147.56 147.25 147.49 4.3K
09:48 147.48 147.48 147.39 147.39 4.0K
09:49 147.28 147.28 147.19 147.19 3.7K
09:50 147.25 147.50 147.25 147.48 7.2K
09:51 147.52 147.62 147.07 147.07 7.5K
09:52 146.99 147.11 146.99 146.99 2.2K
09:53 147.12 147.33 147.12 147.33 6.5K
09:54 147.26 147.26 147.06 147.09 4.1K
09:55 146.94 147.16 146.51 147.16 11.4K
09:56 147.13 147.13 147.01 147.03 2.4K
09:57 147.12 147.12 147.07 147.07 3.3K
09:58 147.12 147.12 147.09 147.09 0.6K
09:59 147.14 147.19 147.10 147.19 5.3K
10:00 147.21 147.27 147.19 147.20 13.5K
10:01 147.23 147.23 147.14 147.15 7.0K
10:02 147.14 147.14 147.07 147.07 3.5K
10:03 147.06 147.07 146.97 147.07 4.5K
10:04 147.16 147.16 146.93 146.99 6.2K
10:05 147.06 147.06 146.77 146.86 6.5K
10:06 146.87 146.87 146.72 146.87 4.2K
10:07 146.83 146.83 146.69 146.74 2.9K
10:08 146.70 146.82 146.70 146.81 3.5K
10:09 146.79 146.82 146.61 146.75 4.7K
10:10 146.76 146.76 146.55 146.63 6.2K
10:11 146.72 146.72 146.63 146.63 4.3K
10:12 146.68 146.74 146.59 146.59 1.5K
10:13 146.81 146.86 146.71 146.84 5.9K
10:14 146.88 147.28 146.88 147.28 5.6K
10:15 147.27 147.27 147.07 147.07 4.5K
10:16 147.03 147.18 147.03 147.18 3.4K
10:17 147.24 147.40 147.24 147.36 11.3K
10:18 147.33 147.48 147.33 147.48 18.7K
10:19 147.34 147.49 147.34 147.37 21.9K
10:20 147.39 147.40 147.18 147.20 4.0K
10:21 147.15 147.15 147.01 147.01 2.2K
10:22 146.97 147.05 146.90 146.96 5.6K
10:23 146.84 146.85 146.80 146.81 4.7K
10:24 146.62 146.85 146.62 146.76 12.1K
10:25 146.71 146.74 146.71 146.74 0.7K
10:26 146.71 146.78 146.71 146.78 3.8K
10:27 146.72 146.84 146.66 146.81 11.0K
10:28 146.79 146.90 146.79 146.90 3.7K
10:29 146.88 147.09 146.88 147.09 1.6K
10:30 147.04 147.04 147.04 147.04 3.2K
10:31 147.02 147.02 146.94 146.94 1.4K
10:32 147.03 147.23 147.03 147.23 2.7K
10:33 147.25 147.25 147.07 147.07 5.0K
10:34 147.13 147.22 147.07 147.22 2.6K
10:35 147.22 147.23 147.07 147.10 5.2K
10:36 147.02 147.04 147.01 147.04 2.1K
10:37 147.00 147.00 146.99 146.99 1.2K
10:38 147.02 147.02 147.02 147.01 1.4K
10:39 147.13 147.18 147.13 147.18 9.4K
10:40 147.18 147.22 147.04 147.04 10.6K
10:41 147.05 147.05 146.68 146.68 8.2K
10:42 146.69 146.72 146.60 146.60 2.1K
10:43 146.74 146.80 146.74 146.80 3.4K
10:44 146.84 146.84 146.84 146.84 4.1K
10:45 146.81 146.81 146.81 146.81 0.8K
10:46 146.81 146.81 146.68 146.76 4.0K
10:47 146.80 146.97 146.80 146.96 3.0K
10:48 146.96 147.19 146.96 147.19 4.6K
10:49 147.21 147.39 147.21 147.39 7.6K
10:50 147.38 147.45 147.38 147.45 1.6K
10:51 147.48 147.51 147.35 147.47 4.4K
10:52 147.46 147.61 147.46 147.61 0.9K
10:53 147.55 147.61 147.43 147.43 5.6K
10:54 147.49 147.49 147.40 147.40 18.7K
10:55 147.31 147.63 147.31 147.56 14.0K
10:56 147.54 147.63 147.53 147.63 6.2K
10:57 147.69 147.69 147.50 147.50 2.9K
10:58 147.50 147.88 147.50 147.84 11.7K
10:59 147.90 147.90 147.72 147.79 3.1K
11:00 147.98 147.99 147.85 147.85 6.5K
11:01 147.85 147.94 147.85 147.94 3.2K
11:02 147.93 147.93 147.86 147.86 2.5K
11:03 147.80 147.85 147.80 147.82 5.6K
11:04 147.74 147.76 147.68 147.75 5.5K
11:05 147.78 147.79 147.75 147.76 1.1K
11:06 147.72 147.77 147.72 147.76 8.5K
11:07 147.82 147.82 147.81 147.81 2.0K
11:08 147.80 147.82 147.80 147.82 1.4K
11:09 147.82 147.82 147.73 147.78 5.6K
11:10 147.78 147.79 147.77 147.79 4.0K
11:11 147.77 147.77 147.50 147.54 20.0K
11:12 147.49 147.49 147.16 147.16 32.9K
11:13 147.19 147.30 147.19 147.28 1.4K
11:14 147.04 147.20 147.04 147.15 4.3K
11:15 147.25 147.25 146.73 146.73 4.6K
11:16 146.78 147.02 146.78 147.01 7.2K
11:17 147.05 147.17 147.05 147.17 2.3K
11:18 147.19 147.19 147.06 147.06 2.0K
11:19 147.19 147.19 147.09 147.09 1.8K
11:20 147.10 147.10 147.10 147.10 0.1K
11:21 147.24 147.24 147.16 147.17 3.7K
11:22 147.09 147.09 147.09 147.09 2.4K
11:23 147.00 147.01 146.91 147.01 19.0K
11:24 147.02 147.02 146.87 146.87 16.6K
11:25 146.68 146.68 146.57 146.57 2.9K
11:26 146.50 146.59 146.50 146.51 3.3K
11:27 146.46 146.46 146.40 146.43 1.5K
11:28 146.43 146.51 146.43 146.45 3.7K
11:29 146.46 146.46 146.40 146.41 4.2K
11:30 146.44 146.44 146.43 146.43 1.0K
11:31 146.51 146.51 146.51 146.51 2.7K
11:32 146.59 146.59 146.59 146.59 0.3K
11:33 146.43 146.43 146.36 146.35 2.8K
11:34 146.27 146.44 146.19 146.44 7.0K
11:35 146.52 146.56 146.49 146.56 2.5K
11:36 146.57 146.60 146.52 146.60 2.7K
11:37 146.61 146.72 146.61 146.64 6.7K
11:38 146.72 146.76 146.72 146.76 2.1K
11:39 146.88 146.88 146.88 146.88 1.4K
11:40 146.84 146.84 146.81 146.83 3.0K
11:41 146.84 146.84 146.84 146.84 1.5K
11:42 146.80 146.80 146.71 146.79 2.5K
11:43 146.77 146.77 146.77 146.77 1.6K
11:44 146.72 146.86 146.72 146.83 2.6K
11:45 146.93 146.93 146.93 146.93 1.3K
11:46 146.92 146.92 146.66 146.66 4.2K
11:47 146.67 146.87 146.67 146.87 6.1K
11:48 146.96 146.96 146.94 146.94 1.0K
11:49 146.80 146.80 146.80 146.80 1.1K
11:50 146.85 146.91 146.78 146.82 0.8K
11:51 146.80 146.95 146.80 146.95 4.2K
11:52 147.05 147.05 147.05 147.05 0.9K
11:53 147.12 147.12 147.06 147.06 1.8K
11:54 147.18 147.20 147.18 147.20 0.7K
11:55 147.34 147.35 147.26 147.35 1.8K
11:56 147.34 147.45 147.34 147.34 4.6K
11:57 147.39 147.39 147.39 147.39 1.5K
11:58 147.42 147.42 147.32 147.32 4.0K
11:59 147.32 147.32 147.30 147.32 1.2K
12:00 147.32 147.38 147.25 147.25 3.2K
12:01 147.06 147.06 147.06 147.06 1.2K
12:02 147.16 147.21 147.16 147.21 0.7K
12:03 147.17 147.21 147.17 147.18 1.8K
12:04 147.27 147.29 147.27 147.29 1.6K
12:05 147.31 147.31 147.26 147.31 3.7K
12:07 147.35 147.37 147.30 147.37 2.9K
12:08 147.47 147.48 147.38 147.40 4.5K
12:09 147.40 147.55 147.35 147.54 1.5K
12:10 147.28 147.31 147.28 147.28 5.7K
12:11 147.34 147.42 147.34 147.42 2.3K
12:12 147.42 147.42 147.40 147.40 0.8K
12:13 147.48 147.58 147.48 147.50 1.8K
12:14 147.56 147.56 147.43 147.43 3.9K
12:15 147.41 147.44 147.40 147.44 2.8K
12:16 147.45 147.46 147.39 147.42 8.0K
12:17 147.39 147.39 147.38 147.38 3.0K
12:18 147.32 147.37 147.32 147.37 1.5K
12:19 147.35 147.37 147.32 147.37 3.7K
12:20 147.41 147.43 147.41 147.43 1.1K
12:21 147.37 147.41 147.36 147.36 4.9K
12:22 147.33 147.34 147.33 147.34 3.3K
12:23 147.38 147.42 147.38 147.39 2.1K
12:24 147.32 147.32 147.32 147.32 0.5K
12:25 147.36 147.37 147.34 147.37 4.2K
12:26 147.38 147.39 147.37 147.39 4.6K
12:27 147.37 147.43 147.30 147.43 8.6K
12:28 147.42 147.42 147.32 147.42 6.6K
12:29 147.40 147.46 147.29 147.36 4.5K
12:30 147.44 147.52 147.44 147.47 11.9K
12:31 147.49 147.50 147.49 147.49 2.7K
12:32 147.39 147.46 147.39 147.46 6.8K
12:33 147.46 147.46 147.46 147.46 0.6K
12:34 147.51 147.51 147.51 147.51 0.4K
12:35 147.46 147.46 147.39 147.44 2.8K
12:36 147.44 147.49 147.44 147.44 3.8K
12:37 147.25 147.25 147.17 147.17 6.2K
12:40 147.13 147.13 146.92 146.99 2.1K
12:41 146.84 146.84 146.67 146.67 2.8K
12:42 146.69 146.79 146.68 146.68 1.3K
12:43 146.66 146.66 146.66 146.66 1.3K
12:44 146.45 146.45 146.45 146.45 1.2K
12:45 146.51 146.51 146.40 146.46 5.1K
12:46 146.39 146.39 146.31 146.31 4.6K
12:47 146.38 146.46 146.34 146.46 17.3K
12:48 146.54 146.59 146.54 146.59 8.9K
12:49 146.75 146.84 146.75 146.83 2.9K
12:50 146.83 146.86 146.83 146.85 3.3K
12:51 147.16 147.16 147.16 147.16 1.0K
12:52 147.19 147.19 147.19 147.19 1.6K
12:53 147.19 147.19 147.19 147.19 3.2K
12:54 147.17 147.24 147.17 147.24 3.8K
12:55 147.34 147.39 147.28 147.31 4.7K
12:57 147.27 147.32 147.10 147.10 4.1K
12:59 147.17 147.19 147.17 147.17 32.4K
13:00 147.19 147.21 147.13 147.17 13.2K
13:01 147.40 147.40 147.35 147.38 23.9K
13:02 147.30 147.30 147.13 147.13 5.3K
13:03 147.11 147.15 147.11 147.15 0.9K
13:04 147.08 147.09 147.01 147.09 5.1K
13:06 147.03 147.13 147.03 147.13 3.1K
13:08 147.26 147.26 147.01 147.06 4.6K
13:09 147.06 147.16 147.06 147.16 4.1K
13:10 147.10 147.10 147.10 147.10 0.4K
13:11 147.18 147.18 147.18 147.18 0.2K
13:12 147.08 147.18 147.08 147.17 1.8K
13:13 147.19 147.23 147.19 147.22 2.5K
13:14 147.37 147.37 147.36 147.36 1.2K
13:15 147.24 147.24 147.22 147.22 2.7K
13:16 147.25 147.25 147.25 147.25 0.4K
13:17 147.37 147.37 147.28 147.28 1.1K
13:18 147.27 147.27 147.27 147.27 1.7K
13:19 147.28 147.29 147.28 147.29 0.8K
13:20 147.28 147.39 147.27 147.39 3.7K
13:21 147.45 147.67 147.45 147.66 3.9K
13:22 147.66 147.66 147.58 147.62 8.9K
13:23 147.56 147.61 147.49 147.57 2.5K
13:24 147.61 147.61 147.61 147.61 3.0K
13:25 147.66 147.75 147.64 147.68 12.0K
13:26 147.71 147.85 147.71 147.77 22.1K
13:27 147.79 148.02 147.79 147.87 14.2K
13:28 147.88 148.06 147.88 148.01 9.9K
13:29 148.01 148.01 147.80 147.82 11.5K
13:30 147.91 148.07 147.91 147.96 4.3K
13:31 147.91 148.00 147.91 148.00 4.2K
13:32 147.93 148.01 147.92 148.01 5.8K
13:33 148.02 148.20 148.02 148.20 21.8K
13:34 148.32 148.32 148.12 148.16 7.4K
13:35 148.17 148.20 148.17 148.20 2.7K
13:36 148.14 148.29 148.09 148.29 7.5K
13:37 148.20 148.29 148.20 148.22 3.3K
13:38 148.20 148.20 148.20 148.20 3.2K
13:39 148.32 148.34 148.30 148.34 6.6K
13:40 148.31 148.45 148.31 148.45 7.3K
13:41 148.38 148.38 148.38 148.38 2.6K
13:42 148.39 148.39 148.36 148.35 4.0K
13:43 148.36 148.55 148.36 148.55 4.2K
13:44 148.50 148.50 148.48 148.48 16.8K
13:45 148.48 148.50 148.48 148.50 2.5K
13:46 148.53 148.53 148.10 148.35 20.4K
13:47 148.38 148.38 148.38 148.38 2.6K
13:48 148.41 148.41 148.41 148.41 1.1K
13:49 148.35 148.35 148.31 148.31 4.3K
13:50 148.27 148.27 148.27 148.27 1.7K
13:51 148.10 148.36 148.10 148.34 7.1K
13:53 148.28 148.36 148.16 148.16 10.3K
13:54 148.15 148.15 148.05 148.14 1.9K
13:55 148.10 148.10 148.06 148.10 1.2K
13:56 147.91 147.94 147.86 147.86 1.8K
13:57 147.85 147.88 147.77 147.81 1.6K
13:58 147.88 147.88 147.87 147.87 2.7K
13:59 147.87 147.88 147.74 147.88 4.2K
14:00 147.88 148.04 147.88 148.04 5.2K
14:01 148.00 148.00 148.00 148.00 7.8K
14:02 147.94 148.00 147.94 148.00 3.2K
14:03 148.02 148.16 148.00 148.16 6.7K
14:04 148.13 148.13 147.97 147.97 4.6K
14:05 148.05 148.05 148.05 148.04 0.6K
14:06 148.13 148.22 148.10 148.22 2.4K
14:07 148.10 148.15 148.07 148.15 1.5K
14:08 147.95 147.95 147.80 147.83 14.8K
14:09 147.83 147.83 147.82 147.82 2.6K
14:10 147.76 147.76 147.62 147.62 2.9K
14:11 147.58 147.58 147.57 147.57 1.3K
14:12 147.64 147.64 147.64 147.64 0.6K
14:13 147.53 147.53 147.46 147.46 1.4K
14:14 147.46 147.46 147.46 147.46 1.1K
14:16 147.40 147.40 147.30 147.31 3.7K
14:17 147.25 147.25 147.25 147.25 0.8K
14:18 147.23 147.23 147.09 147.09 4.1K
14:19 147.16 147.16 147.15 147.15 1.7K
14:20 147.18 147.24 147.18 147.21 4.1K
14:22 147.20 147.20 147.20 147.20 1.1K
14:23 147.16 147.20 147.16 147.20 0.6K
14:24 147.21 147.22 147.14 147.22 1.7K
14:25 147.11 147.14 147.10 147.14 5.4K
14:26 147.10 147.12 147.10 147.12 1.3K
14:27 147.12 147.29 147.12 147.29 3.9K
14:28 147.15 147.19 147.15 147.19 2.8K
14:29 147.30 147.36 147.30 147.36 4.0K
14:30 147.27 147.27 147.10 147.10 3.1K
14:31 147.12 147.24 147.12 147.24 3.8K
14:32 147.27 147.29 147.27 147.29 3.3K
14:33 147.29 147.29 147.29 147.29 0.8K
14:34 147.30 147.37 147.28 147.37 2.0K
14:35 147.31 147.42 147.31 147.37 2.1K
14:36 147.41 147.42 147.41 147.42 1.2K
14:37 147.49 147.49 147.48 147.48 3.5K
14:38 147.49 147.49 147.49 147.49 1.0K
14:39 147.49 147.49 147.40 147.40 4.2K
14:40 147.43 147.43 147.34 147.36 2.0K
14:41 147.36 147.37 147.36 147.37 1.3K
14:42 147.37 147.37 147.37 147.37 1.8K
14:43 147.29 147.35 147.29 147.35 3.7K
14:44 147.28 147.28 147.26 147.26 1.6K
14:45 147.33 147.33 147.33 147.33 1.4K
14:46 147.28 147.40 147.28 147.31 4.6K
14:47 147.31 147.45 147.31 147.42 7.3K
14:50 147.39 147.39 147.39 147.39 2.1K
14:51 147.34 147.34 147.34 147.34 1.5K
14:52 147.39 147.44 147.39 147.44 0.7K
14:53 147.45 147.45 147.39 147.39 2.5K
14:54 147.47 147.48 147.47 147.48 2.7K
14:55 147.54 147.56 147.54 147.56 1.4K
14:56 147.56 147.59 147.56 147.59 1.9K
14:57 147.63 147.63 147.56 147.56 7.4K
14:58 147.51 147.51 147.51 147.51 1.0K
14:59 147.51 147.55 147.44 147.55 3.3K
15:00 147.52 147.69 147.52 147.69 2.7K
15:01 147.68 147.68 147.60 147.60 2.4K
15:02 147.66 147.66 147.48 147.48 7.1K
15:03 147.34 147.34 147.28 147.28 3.8K
15:04 147.30 147.44 147.30 147.44 2.8K
15:05 147.35 147.43 147.34 147.34 4.5K
15:06 147.41 147.41 147.41 147.41 0.6K
15:07 147.35 147.35 147.21 147.21 2.4K
15:08 147.21 147.22 147.20 147.22 2.4K
15:09 147.35 147.37 147.24 147.24 1.8K
15:10 147.32 147.32 147.22 147.22 1.4K
15:11 147.31 147.31 147.27 147.27 1.8K
15:12 147.32 147.32 147.23 147.24 4.4K
15:13 147.27 147.33 147.27 147.32 4.4K
15:14 147.37 147.41 147.36 147.36 2.2K
15:15 147.30 147.35 147.28 147.31 6.3K
15:16 147.29 147.29 147.28 147.28 1.8K
15:17 147.19 147.32 147.19 147.32 5.1K
15:19 147.24 147.28 147.24 147.28 0.9K
15:20 147.41 147.41 147.31 147.31 9.5K
15:21 147.33 147.38 147.33 147.38 1.1K
15:22 147.30 147.30 147.30 147.30 1.4K
15:23 147.30 147.36 147.24 147.36 8.0K
15:24 147.37 147.39 147.37 147.39 4.2K
15:25 147.38 147.38 147.23 147.23 17.2K
15:26 147.20 147.20 147.05 147.07 9.0K
15:27 147.11 147.19 147.11 147.19 2.7K
15:28 147.11 147.20 147.11 147.16 3.8K
15:29 147.19 147.20 147.15 147.17 4.3K
15:30 147.21 147.24 147.13 147.20 9.7K
15:31 147.23 147.37 147.21 147.37 4.2K
15:32 147.30 147.37 147.23 147.31 24.9K
15:33 147.27 147.31 147.26 147.31 3.0K
15:34 147.29 147.32 147.29 147.32 4.3K
15:35 147.39 147.42 147.35 147.35 5.4K
15:36 147.35 147.39 147.35 147.37 3.0K
15:37 147.38 147.60 147.38 147.60 4.0K
15:38 147.63 147.63 147.39 147.40 8.7K
15:39 147.37 147.39 147.26 147.39 10.7K
15:40 147.36 147.45 147.36 147.43 5.7K
15:41 147.48 147.57 147.48 147.51 3.4K
15:42 147.51 147.55 147.50 147.51 3.7K
15:43 147.51 147.60 147.51 147.59 6.4K
15:44 147.59 147.59 147.44 147.50 13.8K
15:45 147.52 147.59 147.52 147.53 5.1K
15:46 147.52 147.52 147.40 147.40 9.5K
15:47 147.36 147.36 147.23 147.28 9.3K
15:48 147.27 147.28 147.21 147.23 5.2K
15:49 147.22 147.25 147.22 147.25 7.2K
15:50 147.18 147.22 146.95 147.00 18.2K
15:51 147.00 147.11 146.90 147.06 16.2K
15:52 147.12 147.17 147.07 147.07 7.6K
15:53 147.06 147.12 147.06 147.07 14.4K
15:54 147.13 147.75 147.09 147.72 54.9K
15:55 147.78 147.99 147.76 147.92 42.2K
15:56 147.90 147.90 147.72 147.80 28.9K
15:57 147.80 148.01 147.80 148.01 51.2K
15:58 147.96 148.07 147.95 148.06 62.5K
15:59 148.08 148.11 148.03 148.10 1,309.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available