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
09:30 156.15 156.50 155.57 155.57 26.9K
09:31 155.98 156.20 155.85 156.14 4.9K
09:32 155.85 156.22 155.70 156.17 3.4K
09:33 155.99 155.99 155.65 155.65 1.3K
09:34 155.81 156.01 155.81 156.01 1.8K
09:35 156.14 156.14 155.94 155.95 1.8K
09:36 155.88 156.27 155.88 156.27 2.5K
09:37 156.10 156.10 156.09 156.10 3.7K
09:38 156.28 156.40 156.28 156.40 2.8K
09:39 156.39 156.46 156.39 156.41 1.6K
09:40 156.37 156.37 156.16 156.27 1.7K
09:41 156.43 156.64 156.41 156.64 3.2K
09:42 156.66 156.66 156.50 156.50 4.2K
09:43 156.44 156.44 156.33 156.33 1.3K
09:44 156.38 156.38 156.38 156.38 0.7K
09:45 156.38 156.38 156.00 156.07 5.3K
09:46 156.01 156.23 155.98 156.10 2.8K
09:47 156.10 156.29 156.10 156.12 1.4K
09:48 156.14 156.14 156.14 156.14 0.3K
09:49 156.05 156.05 156.05 156.05 0.7K
09:50 156.28 156.32 156.28 156.32 3.0K
09:51 156.32 156.32 156.30 156.30 1.2K
09:53 156.37 156.46 156.28 156.28 3.5K
09:54 156.41 156.41 156.38 156.39 2.8K
09:55 156.47 156.47 156.13 156.13 4.3K
09:56 156.17 156.20 155.87 155.87 4.6K
09:57 155.97 156.11 155.97 156.06 4.3K
09:58 156.06 156.06 156.06 156.06 1.1K
09:59 156.05 156.05 156.05 156.04 3.4K
10:00 156.27 156.34 156.27 156.34 3.8K
10:01 156.50 156.67 156.50 156.58 3.7K
10:02 156.86 156.99 156.86 156.99 9.3K
10:03 157.04 157.04 157.00 157.04 2.6K
10:04 157.10 157.43 157.05 157.27 21.2K
10:05 157.25 157.27 157.25 157.27 0.8K
10:06 157.22 157.36 157.22 157.36 2.0K
10:07 157.33 157.41 157.33 157.35 4.2K
10:08 157.33 157.33 157.20 157.33 7.4K
10:09 157.24 157.24 157.20 157.23 3.1K
10:10 156.85 156.88 156.68 156.75 8.6K
10:11 156.57 156.63 156.49 156.50 5.5K
10:12 156.61 156.61 156.32 156.59 1.6K
10:13 156.57 156.62 156.35 156.40 15.3K
10:14 156.41 156.43 156.40 156.43 9.1K
10:15 156.60 156.74 156.60 156.74 6.3K
10:16 156.84 157.09 156.80 157.09 4.3K
10:17 157.03 157.03 157.03 157.03 0.6K
10:18 157.26 157.47 157.26 157.42 6.0K
10:19 157.42 157.42 157.42 157.42 0.5K
10:20 157.37 157.48 157.37 157.37 1.7K
10:21 157.34 157.38 157.34 157.38 1.3K
10:22 157.38 157.38 157.25 157.25 5.0K
10:23 157.26 157.38 157.26 157.36 2.2K
10:24 157.29 157.31 157.29 157.31 1.1K
10:25 157.25 157.26 157.19 157.19 4.6K
10:26 157.29 157.29 157.06 157.20 3.8K
10:27 157.19 157.30 157.19 157.23 1.4K
10:28 157.31 157.31 157.31 157.31 0.3K
10:29 157.20 157.27 157.09 157.26 10.1K
10:30 157.37 157.37 157.20 157.20 0.9K
10:31 157.31 157.42 157.04 157.04 7.2K
10:32 156.99 156.99 156.89 156.89 0.5K
10:33 156.90 156.90 156.73 156.74 2.1K
10:34 156.79 156.80 156.78 156.80 0.9K
10:35 156.78 156.78 156.59 156.59 2.7K
10:36 156.67 156.67 156.35 156.35 1.6K
10:37 156.35 156.35 156.21 156.32 1.5K
10:38 156.32 156.33 156.31 156.33 0.9K
10:39 156.33 156.38 156.33 156.32 1.9K
10:40 156.33 156.44 156.20 156.20 8.7K
10:41 156.19 156.49 156.17 156.49 3.0K
10:42 156.49 156.49 156.49 156.49 0.6K
10:43 156.56 156.57 156.47 156.49 1.6K
10:44 156.49 156.54 156.49 156.54 3.4K
10:45 156.50 156.91 156.50 156.91 19.5K
10:46 156.78 156.78 156.64 156.64 6.6K
10:47 156.57 156.69 156.32 156.32 8.3K
10:48 156.32 156.32 155.78 156.00 10.1K
10:49 155.94 156.16 155.94 156.13 2.2K
10:50 156.13 156.13 155.92 155.92 2.9K
10:51 155.98 155.98 155.76 155.79 3.0K
10:52 156.01 156.04 155.95 155.95 3.8K
10:53 155.95 155.95 155.94 155.94 0.8K
10:54 155.86 155.87 155.79 155.79 4.1K
10:55 155.67 155.83 155.67 155.76 2.5K
10:57 155.83 155.89 155.74 155.89 4.3K
10:58 155.96 156.04 155.95 156.04 3.1K
10:59 156.12 156.12 156.10 156.10 1.2K
11:00 156.20 156.28 155.90 155.99 9.1K
11:01 156.07 156.07 155.99 155.99 1.9K
11:02 155.99 155.99 155.97 155.97 1.4K
11:03 156.00 156.04 155.98 156.04 2.7K
11:04 156.01 156.01 155.89 155.89 3.4K
11:05 155.95 156.00 155.95 156.00 3.4K
11:06 156.01 156.01 156.01 156.01 1.0K
11:07 155.88 155.88 155.85 155.85 2.9K
11:08 155.69 155.81 155.69 155.81 5.8K
11:09 155.72 155.72 155.72 155.72 0.6K
11:10 155.72 155.72 155.72 155.72 0.9K
11:11 155.71 155.74 155.43 155.43 5.9K
11:12 155.47 155.47 155.21 155.21 1.5K
11:13 155.24 155.32 155.24 155.32 1.5K
11:14 155.37 155.37 155.09 155.18 6.1K
11:15 155.14 155.14 154.96 155.11 6.3K
11:16 155.13 155.13 155.03 155.03 1.0K
11:17 155.02 155.15 155.02 155.15 2.9K
11:18 155.17 155.35 155.17 155.35 1.1K
11:19 155.33 155.40 155.33 155.40 3.6K
11:20 155.59 155.59 155.59 155.59 0.8K
11:21 155.62 155.62 155.62 155.62 1.6K
11:22 155.78 155.99 155.78 155.99 2.9K
11:23 155.86 155.91 155.69 155.73 9.2K
11:24 155.71 155.74 155.71 155.74 1.8K
11:25 155.71 155.71 155.71 155.71 0.6K
11:26 155.70 155.70 155.56 155.68 6.8K
11:27 155.65 155.68 155.65 155.68 0.6K
11:28 155.67 155.67 155.64 155.64 0.9K
11:30 155.61 155.61 155.51 155.51 4.1K
11:31 155.62 155.62 155.51 155.51 1.4K
11:32 155.43 155.52 155.43 155.47 3.4K
11:33 155.46 155.51 155.46 155.51 0.8K
11:34 155.60 155.60 155.48 155.48 1.6K
11:35 155.42 155.42 155.42 155.42 4.4K
11:36 155.32 155.32 155.32 155.32 1.0K
11:37 155.32 155.32 155.21 155.21 2.4K
11:39 155.22 155.28 155.11 155.28 2.9K
11:40 155.23 155.23 155.17 155.17 0.7K
11:41 155.23 155.36 155.23 155.36 1.3K
11:42 155.39 155.39 155.35 155.35 1.5K
11:43 155.21 155.33 155.21 155.33 0.6K
11:44 155.35 155.53 155.35 155.53 3.8K
11:45 155.66 155.67 155.65 155.67 1.1K
11:46 155.67 155.80 155.67 155.80 5.6K
11:47 155.84 155.84 155.84 155.84 0.2K
11:48 155.84 155.85 155.83 155.85 0.9K
11:49 155.82 155.84 155.82 155.84 0.6K
11:50 155.80 155.89 155.74 155.89 1.7K
11:51 155.81 155.81 155.81 155.81 2.7K
11:52 155.89 155.91 155.89 155.91 0.4K
11:53 155.83 155.90 155.76 155.78 18.8K
11:54 155.78 155.86 155.68 155.68 3.6K
11:55 155.68 155.84 155.68 155.84 1.6K
11:56 155.84 155.85 155.78 155.78 2.0K
11:57 155.76 155.76 155.76 155.76 0.2K
11:58 156.00 156.00 155.94 155.97 3.0K
11:59 155.93 155.93 155.73 155.88 5.7K
12:00 155.74 155.80 155.74 155.79 0.5K
12:01 155.58 155.76 155.58 155.76 4.6K
12:02 155.83 155.83 155.83 155.83 1.1K
12:04 155.73 155.73 155.62 155.62 3.7K
12:05 155.73 155.76 155.64 155.76 3.8K
12:06 155.68 155.70 155.68 155.68 1.7K
12:07 155.40 155.47 155.36 155.47 4.1K
12:08 155.37 155.37 155.37 155.37 1.4K
12:10 155.28 155.31 155.16 155.30 5.1K
12:11 155.37 155.55 155.37 155.55 3.5K
12:12 155.53 155.63 155.53 155.63 2.2K
12:13 155.63 155.65 155.59 155.65 4.0K
12:14 155.54 155.54 155.38 155.50 2.8K
12:15 155.35 155.44 155.35 155.44 1.7K
12:16 155.47 155.47 155.47 155.47 0.5K
12:17 155.41 155.41 155.41 155.41 1.2K
12:18 155.31 155.31 155.26 155.26 1.2K
12:19 155.19 155.32 155.02 155.02 14.2K
12:20 155.04 155.08 155.04 155.08 2.0K
12:21 155.14 155.19 155.14 155.18 1.4K
12:22 155.19 155.19 155.19 155.19 0.7K
12:24 155.19 155.20 155.19 155.20 1.4K
12:25 155.28 155.33 155.28 155.33 1.0K
12:26 155.41 155.51 155.41 155.51 0.8K
12:27 155.34 155.34 155.34 155.33 0.6K
12:28 155.36 155.42 155.36 155.42 1.1K
12:29 155.42 155.42 155.30 155.39 4.8K
12:30 155.30 155.32 155.12 155.22 4.8K
12:31 155.35 155.35 155.17 155.17 3.5K
12:32 155.36 155.41 155.30 155.41 2.1K
12:34 155.34 155.34 155.34 155.34 0.4K
12:35 155.42 155.43 155.32 155.43 3.2K
12:36 155.44 155.44 155.44 155.44 0.5K
12:38 155.44 155.44 155.44 155.44 0.9K
12:39 155.44 155.44 155.44 155.44 1.5K
12:40 155.37 155.43 155.37 155.43 2.0K
12:41 155.44 155.44 155.37 155.37 1.0K
12:42 155.42 155.47 155.42 155.47 1.3K
12:43 155.42 155.42 155.27 155.32 4.0K
12:44 155.33 155.35 155.32 155.32 0.8K
12:45 155.21 155.21 155.06 155.10 6.7K
12:46 155.01 155.01 155.01 155.01 3.7K
12:47 154.96 154.96 154.96 154.96 0.3K
12:48 154.96 154.96 154.87 154.91 4.8K
12:49 154.91 154.99 154.91 154.98 1.6K
12:50 154.98 154.98 154.93 154.93 2.1K
12:51 154.98 155.12 154.98 155.12 2.8K
12:53 155.11 155.11 155.11 155.11 0.5K
12:54 154.93 155.20 154.93 155.20 4.5K
12:55 155.21 155.21 155.21 155.21 0.3K
12:56 155.25 155.25 155.20 155.20 0.4K
12:57 155.26 155.26 155.26 155.26 0.8K
12:58 155.19 155.19 155.19 155.19 0.3K
12:59 155.20 155.30 155.20 155.24 2.4K
13:00 155.37 155.43 155.37 155.43 3.8K
13:01 155.62 155.62 155.57 155.57 0.8K
13:02 155.52 155.53 155.32 155.32 3.5K
13:03 155.43 155.47 155.43 155.47 0.8K
13:04 155.47 155.47 155.47 155.47 1.7K
13:05 155.41 155.41 155.41 155.41 0.7K
13:07 155.42 155.42 155.42 155.42 0.9K
13:08 155.39 155.39 155.39 155.39 0.2K
13:09 155.38 155.38 155.23 155.23 15.4K
13:10 155.25 155.25 155.24 155.24 1.1K
13:12 155.29 155.32 155.25 155.32 2.3K
13:13 155.32 155.32 155.19 155.19 2.0K
13:16 155.28 155.28 155.28 155.28 0.2K
13:17 155.29 155.41 155.29 155.41 7.6K
13:18 155.41 155.41 155.34 155.34 3.8K
13:19 155.33 155.33 155.33 155.33 0.3K
13:20 155.41 155.46 155.41 155.46 16.7K
13:21 155.42 155.45 155.42 155.42 2.7K
13:22 155.38 155.39 155.37 155.37 3.8K
13:24 155.45 155.45 155.45 155.45 3.6K
13:25 155.53 155.56 155.53 155.56 3.2K
13:27 155.52 155.58 155.52 155.58 1.9K
13:29 155.69 155.69 155.69 155.69 0.9K
13:30 155.70 155.70 155.58 155.58 2.1K
13:32 155.54 155.57 155.54 155.57 2.1K
13:33 155.48 155.48 155.46 155.46 2.2K
13:34 155.40 155.40 155.35 155.36 2.6K
13:37 155.41 155.63 155.41 155.57 0.9K
13:38 155.57 155.57 155.57 155.57 0.3K
13:39 155.47 155.47 155.47 155.47 0.3K
13:40 155.59 155.59 155.53 155.53 0.4K
13:41 155.57 155.59 155.57 155.59 0.5K
13:42 155.61 155.61 155.61 155.61 0.8K
13:43 155.66 155.66 155.66 155.66 1.2K
13:44 155.68 155.68 155.63 155.63 0.9K
13:46 155.67 155.67 155.67 155.67 0.4K
13:47 155.68 155.68 155.62 155.62 1.2K
13:48 155.63 155.66 155.63 155.66 0.6K
13:49 155.63 155.68 155.63 155.68 1.7K
13:50 155.75 155.90 155.75 155.76 3.5K
13:51 155.73 155.81 155.73 155.81 1.8K
13:52 155.80 155.80 155.80 155.80 0.9K
13:54 155.79 155.79 155.79 155.79 1.0K
13:55 155.79 155.88 155.79 155.88 0.6K
13:56 155.88 155.92 155.88 155.92 1.6K
13:57 155.97 156.36 155.97 156.24 6.5K
13:58 156.22 156.22 156.11 156.19 5.0K
13:59 156.31 156.69 156.30 156.55 6.2K
14:00 156.55 156.59 156.55 156.56 2.4K
14:01 156.62 156.80 156.62 156.80 2.6K
14:02 156.62 156.63 156.56 156.63 3.4K
14:03 156.65 156.73 156.63 156.63 1.4K
14:04 156.69 156.69 156.64 156.64 1.0K
14:05 156.72 156.72 156.72 156.72 0.8K
14:06 156.79 156.81 156.68 156.80 2.0K
14:07 156.81 157.06 156.81 157.06 8.0K
14:08 156.55 156.63 156.33 156.33 24.9K
14:09 156.35 156.35 156.35 156.35 1.2K
14:10 156.25 156.32 156.25 156.32 1.4K
14:12 156.23 156.23 156.23 156.23 0.3K
14:13 156.18 156.23 156.18 156.23 5.3K
14:14 156.23 156.29 156.23 156.29 4.0K
14:15 156.30 156.30 156.22 156.27 3.1K
14:16 156.27 156.30 156.26 156.27 1.5K
14:17 156.27 156.37 156.27 156.37 58.2K
14:18 156.31 156.52 156.31 156.52 1.3K
14:19 156.43 156.47 156.43 156.47 1.6K
14:20 156.47 156.47 156.37 156.37 2.5K
14:22 156.37 156.40 156.30 156.37 3.8K
14:23 156.36 156.36 156.36 156.36 0.7K
14:24 156.36 156.36 156.36 156.36 0.4K
14:25 156.37 156.37 156.37 156.37 0.5K
14:26 156.44 156.44 156.37 156.37 1.8K
14:27 156.44 156.44 156.37 156.37 62.9K
14:28 156.37 156.37 156.30 156.30 3.4K
14:29 156.30 156.30 156.30 156.30 1.0K
14:30 156.31 156.36 156.31 156.34 2.1K
14:31 156.34 156.34 156.34 156.34 0.8K
14:32 156.33 156.46 156.33 156.46 7.9K
14:33 156.46 156.46 156.40 156.40 2.5K
14:34 156.38 156.43 156.37 156.37 2.2K
14:35 156.36 156.45 156.35 156.35 1.1K
14:36 156.45 156.45 156.44 156.44 0.9K
14:37 156.38 156.47 156.24 156.24 6.1K
14:38 156.35 156.43 156.35 156.43 1.7K
14:39 156.46 156.74 156.46 156.56 1.6K
14:40 156.56 156.66 156.56 156.64 3.7K
14:41 156.68 156.75 156.68 156.75 0.9K
14:42 156.74 156.82 156.74 156.82 1.8K
14:43 156.83 156.83 156.83 156.83 0.7K
14:44 156.79 156.79 156.73 156.76 3.3K
14:45 156.69 156.73 156.67 156.73 3.5K
14:46 156.70 156.99 156.70 156.85 15.4K
14:47 156.72 156.72 156.72 156.72 0.9K
14:48 156.81 156.81 156.81 156.81 1.1K
14:49 156.80 156.80 156.66 156.66 1.4K
14:50 156.76 156.76 156.72 156.72 1.7K
14:51 156.88 156.92 156.80 156.80 1.7K
14:52 156.79 156.79 156.79 156.79 1.4K
14:53 156.70 156.70 156.70 156.70 1.3K
14:54 156.74 156.74 156.74 156.74 0.7K
14:55 156.84 156.84 156.75 156.75 1.7K
14:56 156.85 156.91 156.83 156.83 0.8K
14:57 156.91 156.91 156.79 156.83 0.6K
14:58 156.83 156.90 156.83 156.83 1.5K
14:59 156.91 156.91 156.87 156.87 1.2K
15:00 156.88 156.88 156.88 156.88 0.7K
15:01 156.79 156.79 156.79 156.80 3.0K
15:02 156.72 156.72 156.69 156.72 5.9K
15:03 156.67 156.67 156.67 156.67 0.3K
15:04 156.67 156.67 156.67 156.67 0.5K
15:05 156.66 156.66 156.66 156.66 2.8K
15:06 156.69 156.69 156.53 156.53 3.2K
15:07 156.48 156.49 156.48 156.49 1.5K
15:09 156.51 156.51 156.42 156.42 1.8K
15:10 156.40 156.49 156.40 156.49 3.7K
15:11 156.44 156.44 156.44 156.44 0.9K
15:12 156.54 156.54 156.53 156.53 1.7K
15:13 156.50 156.52 156.50 156.51 3.3K
15:14 156.45 156.45 156.45 156.45 0.6K
15:15 156.41 156.53 156.41 156.53 4.1K
15:16 156.55 156.64 156.55 156.64 1.1K
15:17 156.60 156.60 156.56 156.59 2.6K
15:18 156.60 156.62 156.58 156.58 3.5K
15:19 156.60 156.60 156.57 156.57 1.6K
15:20 156.61 156.69 156.61 156.65 3.3K
15:21 156.67 156.73 156.66 156.71 5.8K
15:22 156.72 156.72 156.72 156.72 0.7K
15:23 156.76 156.78 156.76 156.78 1.6K
15:24 156.78 156.81 156.70 156.70 4.6K
15:25 156.70 156.74 156.70 156.70 2.0K
15:26 156.70 156.73 156.70 156.73 1.0K
15:27 156.71 156.76 156.71 156.76 2.6K
15:28 156.70 156.73 156.67 156.67 5.1K
15:29 156.65 156.67 156.65 156.65 4.7K
15:30 156.64 156.67 156.64 156.67 2.5K
15:31 156.67 156.69 156.60 156.61 4.9K
15:32 156.62 156.62 156.60 156.60 3.8K
15:33 156.59 156.60 156.41 156.41 17.0K
15:34 156.46 156.46 156.37 156.38 10.4K
15:35 156.34 156.41 156.26 156.39 13.7K
15:36 156.38 156.38 156.24 156.24 3.7K
15:37 156.04 156.13 156.04 156.10 6.6K
15:38 156.09 156.09 155.98 155.98 5.8K
15:39 155.99 156.01 155.97 156.01 5.4K
15:40 156.04 156.16 156.03 156.15 3.2K
15:41 156.12 156.18 156.12 156.18 2.2K
15:42 156.28 156.28 156.16 156.21 2.0K
15:43 156.35 156.35 156.21 156.21 6.8K
15:44 156.18 156.27 156.18 156.18 4.3K
15:45 156.19 156.19 156.14 156.19 5.4K
15:46 156.30 156.30 156.21 156.30 2.0K
15:47 156.32 156.40 156.32 156.40 1.0K
15:48 156.33 156.49 156.33 156.46 19.0K
15:49 156.44 156.55 156.44 156.55 4.2K
15:50 156.56 156.75 156.56 156.67 5.2K
15:51 156.68 156.93 156.68 156.87 6.9K
15:52 156.85 156.89 156.80 156.89 12.0K
15:53 156.89 156.89 156.73 156.73 11.6K
15:54 156.79 157.01 156.79 156.99 10.7K
15:55 157.00 157.16 156.98 157.16 17.0K
15:56 157.10 157.10 156.80 156.84 17.4K
15:57 156.84 156.84 156.78 156.80 20.5K
15:58 156.77 156.84 156.75 156.83 22.7K
15:59 156.89 156.97 156.89 156.92 681.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available