Seagate

STX
🏛️ usa →
236.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 155.70 155.70 155.45 155.45 17.5K
09:31 155.45 155.71 155.45 155.71 2.0K
09:32 156.21 156.21 155.04 155.10 11.9K
09:33 154.54 154.55 154.54 154.55 1.5K
09:34 154.55 154.55 154.55 154.55 1.2K
09:35 154.56 155.09 154.36 155.01 3.9K
09:36 155.31 155.32 155.31 155.32 2.0K
09:37 155.30 155.30 155.29 155.29 1.0K
09:38 155.60 155.94 155.60 155.94 3.7K
09:39 155.58 155.91 155.58 155.91 2.5K
09:40 155.90 155.90 155.58 155.58 2.1K
09:41 156.05 156.20 156.04 156.04 8.9K
09:42 156.17 156.66 156.17 156.66 17.4K
09:43 156.55 156.67 156.39 156.39 8.6K
09:44 156.65 156.65 156.22 156.33 53.3K
09:45 156.54 156.67 156.27 156.35 10.0K
09:46 156.33 156.33 156.14 156.14 0.9K
09:47 156.14 156.14 156.13 156.13 4.4K
09:48 156.13 156.13 155.89 155.89 5.4K
09:49 156.00 156.27 156.00 156.00 1.3K
09:50 156.00 156.28 155.99 156.27 7.0K
09:51 156.26 156.35 156.09 156.30 5.6K
09:52 156.15 156.24 156.15 156.24 1.0K
09:53 156.39 156.39 156.16 156.16 4.7K
09:54 156.27 156.29 156.09 156.09 3.0K
09:55 155.98 155.98 155.98 155.98 0.5K
09:56 155.89 155.98 155.89 155.89 2.7K
09:57 155.87 155.87 155.85 155.85 1.7K
09:58 155.93 155.93 155.84 155.84 0.8K
09:59 155.83 155.99 155.83 155.88 2.9K
10:00 155.87 155.87 155.61 155.65 5.4K
10:01 155.60 155.61 155.45 155.57 9.7K
10:02 155.57 155.57 155.44 155.44 2.8K
10:03 155.40 155.73 155.40 155.71 8.0K
10:04 155.55 155.70 155.53 155.53 3.7K
10:05 155.50 155.50 155.17 155.17 2.9K
10:06 155.16 155.31 155.14 155.21 31.7K
10:07 155.32 155.32 155.19 155.19 2.1K
10:08 155.26 155.26 155.26 155.26 4.3K
10:09 155.15 155.15 155.15 155.15 1.2K
10:10 155.27 155.34 155.27 155.29 3.8K
10:11 155.38 155.41 155.38 155.41 9.0K
10:12 155.47 155.47 155.47 155.47 1.4K
10:13 155.53 155.55 155.47 155.47 2.8K
10:14 155.34 155.34 155.22 155.22 3.0K
10:15 155.22 155.54 155.22 155.54 3.2K
10:16 155.39 155.74 155.39 155.74 8.1K
10:17 155.72 155.74 155.68 155.68 1.5K
10:18 155.77 156.04 155.77 155.91 6.8K
10:19 155.96 156.06 155.96 156.06 7.0K
10:20 156.08 156.10 156.08 156.10 4.7K
10:21 155.94 156.06 155.94 156.01 8.6K
10:22 156.01 156.01 155.98 155.98 4.2K
10:23 155.97 155.97 155.94 155.97 1.4K
10:24 155.98 156.17 155.98 156.17 6.6K
10:25 156.09 156.09 155.95 155.95 3.1K
10:26 155.93 155.93 155.93 155.93 0.2K
10:27 156.05 156.05 155.73 155.73 4.2K
10:28 155.85 155.98 155.85 155.98 1.8K
10:29 155.97 155.97 155.83 155.83 2.5K
10:30 155.89 155.89 155.80 155.80 14.4K
10:31 155.80 155.81 155.69 155.70 6.1K
10:32 155.90 155.98 155.76 155.98 6.2K
10:33 156.03 156.03 155.89 155.94 6.3K
10:34 156.02 156.02 155.93 155.93 0.9K
10:35 155.71 155.71 155.71 155.71 2.1K
10:36 155.69 155.75 155.69 155.71 0.8K
10:37 155.71 155.71 155.70 155.71 2.0K
10:38 155.62 155.62 155.62 155.62 1.7K
10:39 155.55 155.55 155.50 155.50 1.2K
10:40 155.46 155.56 155.32 155.32 3.5K
10:42 155.42 155.42 155.41 155.41 1.2K
10:43 155.31 155.41 155.22 155.22 2.6K
10:44 155.22 155.22 155.21 155.21 1.2K
10:45 155.19 155.19 155.19 155.19 3.7K
10:46 155.25 155.41 155.25 155.41 10.5K
10:47 155.34 155.38 155.34 155.38 1.5K
10:48 155.43 155.43 155.18 155.18 20.7K
10:49 155.18 155.18 155.18 155.18 1.4K
10:51 155.13 155.13 155.13 155.13 0.9K
10:52 155.07 155.07 155.07 155.07 1.5K
10:53 155.09 155.09 155.09 155.09 1.5K
10:55 154.94 154.94 154.88 154.88 0.4K
10:56 154.77 154.77 154.63 154.63 2.1K
10:57 154.67 154.67 154.59 154.59 1.5K
10:58 154.50 154.59 154.50 154.55 1.7K
10:59 154.55 154.76 154.55 154.76 4.4K
11:00 154.67 154.67 154.57 154.57 2.6K
11:01 154.63 154.63 154.62 154.62 4.2K
11:02 154.62 154.62 154.62 154.62 1.4K
11:03 154.62 154.62 154.61 154.61 2.0K
11:04 154.61 154.73 154.61 154.71 1.4K
11:05 154.64 154.64 154.64 154.64 2.2K
11:06 154.57 154.58 154.47 154.47 3.8K
11:07 154.46 154.62 154.46 154.62 9.2K
11:09 154.58 154.62 154.53 154.53 1.1K
11:10 154.54 154.54 154.54 154.54 2.5K
11:11 154.29 154.43 154.29 154.43 6.0K
11:12 154.46 154.47 154.46 154.47 1.0K
11:13 154.51 154.60 154.51 154.60 2.0K
11:14 154.51 154.68 154.51 154.68 4.0K
11:15 154.66 154.94 154.66 154.88 11.5K
11:16 154.87 154.87 154.87 154.87 7.2K
11:17 154.80 154.87 154.80 154.85 2.6K
11:18 154.86 154.87 154.86 154.87 1.9K
11:19 154.88 154.88 154.81 154.81 2.9K
11:20 154.84 155.03 154.84 155.03 10.7K
11:21 154.95 154.95 154.87 154.87 2.9K
11:22 154.74 155.00 154.58 155.00 19.2K
11:23 155.14 155.14 155.12 155.12 1.5K
11:24 155.21 155.21 155.13 155.13 0.9K
11:25 155.14 155.14 155.03 155.03 2.7K
11:26 155.00 155.01 154.88 154.88 6.3K
11:27 154.83 154.83 154.82 154.82 2.0K
11:28 154.98 154.99 154.98 154.99 16.3K
11:29 154.99 155.06 154.92 154.92 2.3K
11:30 154.99 155.04 154.98 155.04 2.4K
11:31 155.05 155.05 154.98 154.98 2.0K
11:32 154.96 154.97 154.96 154.97 0.4K
11:33 154.97 154.97 154.90 154.90 2.6K
11:34 154.90 154.90 154.78 154.82 2.8K
11:35 154.89 154.90 154.84 154.90 0.7K
11:36 154.90 154.96 154.85 154.96 2.2K
11:37 154.96 155.04 154.89 154.89 1.9K
11:38 154.93 154.98 154.88 154.88 4.4K
11:39 155.01 155.01 154.95 154.95 0.8K
11:40 154.82 154.88 154.81 154.88 2.5K
11:41 154.88 154.88 154.79 154.79 2.2K
11:42 154.76 154.86 154.76 154.79 7.7K
11:43 154.80 154.81 154.64 154.79 5.1K
11:45 154.83 154.99 154.80 154.96 27.1K
11:46 154.99 155.31 154.99 155.31 8.3K
11:47 155.47 155.60 155.47 155.60 6.3K
11:48 155.65 155.72 155.57 155.57 9.6K
11:49 155.58 155.58 155.58 155.58 0.6K
11:50 155.58 155.62 155.58 155.62 4.3K
11:51 155.69 155.81 155.69 155.81 7.1K
11:52 155.67 155.73 155.67 155.70 3.4K
11:53 155.76 155.90 155.76 155.90 1.8K
11:54 155.88 155.92 155.78 155.81 13.2K
11:55 155.81 155.81 155.78 155.78 1.6K
11:56 155.78 155.78 155.78 155.78 1.4K
11:57 155.71 155.79 155.71 155.79 6.5K
11:58 155.80 155.80 155.78 155.78 1.3K
11:59 155.82 155.92 155.82 155.92 3.8K
12:00 155.87 155.87 155.87 155.87 0.8K
12:01 155.93 155.93 155.90 155.90 3.0K
12:02 155.87 155.87 155.81 155.85 4.7K
12:03 155.76 155.80 155.76 155.79 1.8K
12:05 155.69 155.69 155.69 155.69 4.1K
12:06 155.69 155.69 155.68 155.68 4.6K
12:07 155.68 155.84 155.68 155.84 2.1K
12:08 155.79 155.79 155.72 155.76 11.0K
12:09 155.80 155.80 155.80 155.79 8.7K
12:10 155.78 155.78 155.68 155.68 4.4K
12:11 155.64 155.68 155.64 155.68 4.1K
12:12 155.60 155.60 155.52 155.58 2.3K
12:13 155.58 155.58 155.52 155.52 1.6K
12:14 155.52 155.52 155.25 155.38 4.4K
12:15 155.37 155.39 155.37 155.38 1.8K
12:16 155.30 155.39 155.30 155.39 0.9K
12:17 155.39 155.39 155.28 155.28 1.2K
12:18 155.25 155.28 155.25 155.28 0.7K
12:19 155.21 155.21 155.21 155.21 0.5K
12:20 155.11 155.14 155.11 155.12 1.9K
12:21 155.11 155.16 155.11 155.14 9.3K
12:22 155.14 155.21 155.14 155.21 1.1K
12:23 155.15 155.21 155.15 155.17 2.5K
12:24 155.17 155.17 155.17 155.17 0.5K
12:25 155.17 155.17 155.08 155.08 1.8K
12:26 155.16 155.16 154.99 155.03 14.6K
12:27 155.07 155.07 155.07 155.07 6.5K
12:28 155.10 155.10 155.05 155.07 1.5K
12:29 155.08 155.08 155.03 155.03 0.4K
12:30 155.09 155.11 155.04 155.11 3.1K
12:31 155.18 155.18 155.12 155.12 0.7K
12:32 155.20 155.20 155.16 155.16 0.9K
12:33 155.20 155.20 155.17 155.17 0.7K
12:34 155.12 155.19 155.12 155.18 2.2K
12:35 155.15 155.15 155.15 155.15 0.8K
12:36 155.14 155.14 155.11 155.11 2.5K
12:37 155.14 155.30 155.14 155.30 2.5K
12:38 155.44 155.44 155.18 155.40 4.9K
12:39 155.46 155.55 155.46 155.55 6.0K
12:40 155.31 155.31 155.31 155.31 2.7K
12:41 155.22 155.22 155.19 155.19 1.6K
12:43 155.12 155.12 155.12 155.12 1.2K
12:44 155.11 155.11 155.04 155.10 8.8K
12:45 155.09 155.09 155.09 155.09 1.3K
12:47 155.02 155.07 155.02 155.07 8.9K
12:48 155.07 155.07 155.01 155.06 1.2K
12:49 155.06 155.10 155.00 155.10 8.4K
12:50 155.15 155.22 155.15 155.22 1.9K
12:51 155.38 155.38 155.33 155.35 2.6K
12:52 155.40 155.41 155.37 155.41 2.0K
12:53 155.45 155.45 155.45 155.45 1.5K
12:54 155.49 155.49 155.49 155.49 0.9K
12:55 155.46 155.46 155.46 155.46 1.1K
12:56 155.52 155.55 155.52 155.55 2.1K
12:57 155.53 155.61 155.53 155.61 4.0K
12:58 155.65 155.65 155.61 155.60 1.8K
13:00 155.66 155.76 155.66 155.76 5.2K
13:01 155.75 155.90 155.75 155.90 7.2K
13:02 155.89 155.89 155.89 155.89 0.8K
13:03 155.89 155.89 155.65 155.75 18.8K
13:04 155.75 155.76 155.68 155.75 2.4K
13:05 155.75 155.75 155.65 155.65 5.8K
13:06 155.65 155.74 155.62 155.68 3.4K
13:07 155.68 155.68 155.68 155.68 0.7K
13:08 155.64 155.69 155.64 155.69 0.7K
13:09 155.74 155.74 155.74 155.74 4.1K
13:10 155.67 155.74 155.67 155.74 4.2K
13:11 155.89 155.89 155.79 155.79 1.7K
13:12 155.82 155.82 155.81 155.81 0.7K
13:13 155.74 155.95 155.74 155.90 0.8K
13:14 155.96 156.00 155.90 155.96 2.4K
13:15 155.96 156.08 155.96 156.08 2.7K
13:16 155.96 156.02 155.96 156.02 2.7K
13:17 156.08 156.16 156.08 156.16 4.4K
13:18 156.16 156.16 156.03 156.05 11.4K
13:19 156.12 156.12 156.11 156.11 1.0K
13:20 156.11 156.11 156.00 156.03 6.1K
13:21 156.06 156.09 156.06 156.06 2.7K
13:23 156.06 156.06 156.06 156.06 0.2K
13:24 156.05 156.05 156.05 156.04 0.5K
13:25 156.07 156.32 156.07 156.29 8.5K
13:26 156.30 156.30 156.30 156.30 1.5K
13:27 156.29 156.29 156.27 156.27 1.5K
13:28 156.29 156.36 156.29 156.35 5.0K
13:29 156.35 156.35 156.35 156.35 0.2K
13:30 156.34 156.41 156.34 156.41 4.4K
13:33 156.44 156.53 156.44 156.51 8.0K
13:34 156.51 156.51 156.29 156.29 16.9K
13:35 156.24 156.24 156.24 156.24 0.7K
13:36 156.13 156.13 155.92 155.96 3.3K
13:37 155.94 156.05 155.90 156.05 2.6K
13:38 155.93 156.12 155.93 156.12 2.5K
13:39 156.08 156.08 156.08 156.08 0.4K
13:40 156.08 156.10 156.08 156.10 2.4K
13:41 155.90 156.00 155.90 156.00 0.5K
13:42 155.99 155.99 155.99 155.99 0.3K
13:43 155.99 155.99 155.90 155.90 1.7K
13:44 155.91 155.91 155.91 155.91 2.2K
13:45 155.89 155.94 155.89 155.94 3.3K
13:46 155.97 156.01 155.97 156.01 1.0K
13:47 155.95 155.95 155.95 155.95 0.9K
13:48 155.95 155.95 155.95 155.95 0.9K
13:50 155.99 155.99 155.81 155.92 6.8K
13:51 155.87 155.87 155.68 155.68 2.4K
13:52 155.68 155.73 155.68 155.73 1.9K
13:53 155.73 155.73 155.73 155.73 1.2K
13:54 155.73 155.73 155.68 155.68 2.3K
13:55 155.68 155.72 155.68 155.71 3.4K
13:56 155.67 155.67 155.67 155.67 0.9K
13:57 155.66 155.66 155.66 155.66 0.7K
13:58 155.66 155.68 155.56 155.68 4.0K
13:59 155.71 155.71 155.71 155.71 1.2K
14:00 155.67 155.67 155.67 155.67 0.4K
14:01 155.58 155.58 155.55 155.55 2.6K
14:02 155.55 155.66 155.55 155.61 1.8K
14:03 155.60 155.60 155.60 155.60 0.6K
14:04 155.61 155.61 155.61 155.60 1.7K
14:06 155.60 155.65 155.60 155.65 1.7K
14:07 155.71 155.71 155.63 155.67 6.2K
14:09 155.68 155.68 155.64 155.64 0.8K
14:10 155.66 155.73 155.64 155.64 3.0K
14:11 155.67 155.67 155.67 155.67 0.2K
14:12 155.68 155.68 155.64 155.64 1.4K
14:13 155.69 155.69 155.62 155.62 2.4K
14:14 155.63 155.63 155.59 155.59 0.9K
14:15 155.57 155.57 155.57 155.57 0.6K
14:16 155.57 155.57 155.57 155.57 2.4K
14:17 155.57 155.73 155.57 155.73 4.3K
14:18 155.78 155.78 155.76 155.76 4.2K
14:19 155.74 155.74 155.74 155.74 1.1K
14:20 155.74 155.74 155.73 155.73 0.9K
14:21 155.67 155.67 155.67 155.67 1.2K
14:22 155.73 155.73 155.67 155.73 2.1K
14:23 155.73 155.84 155.67 155.76 6.6K
14:24 155.82 155.82 155.80 155.79 2.7K
14:25 155.84 155.84 155.84 155.84 1.4K
14:26 155.67 155.71 155.49 155.54 5.6K
14:27 155.50 155.50 155.50 155.50 0.8K
14:28 155.52 155.52 155.43 155.43 0.6K
14:29 155.52 155.52 155.47 155.47 0.6K
14:30 155.51 155.55 155.51 155.55 1.9K
14:31 155.46 155.46 155.46 155.46 0.4K
14:32 155.50 155.50 155.50 155.50 1.7K
14:33 155.50 155.56 155.50 155.56 2.9K
14:34 155.50 155.64 155.50 155.63 6.3K
14:35 155.55 155.55 155.55 155.55 2.2K
14:36 155.51 155.64 155.51 155.64 2.4K
14:37 155.60 155.60 155.58 155.58 0.7K
14:38 155.59 155.64 155.57 155.64 1.7K
14:39 155.56 155.69 155.56 155.69 2.6K
14:40 155.64 155.78 155.64 155.78 7.2K
14:41 155.80 155.80 155.71 155.71 3.6K
14:42 155.70 155.70 155.70 155.70 0.4K
14:43 155.73 155.80 155.73 155.80 2.8K
14:44 155.85 155.88 155.85 155.86 1.8K
14:45 155.93 155.94 155.81 155.81 3.9K
14:46 155.80 155.80 155.78 155.78 1.2K
14:47 155.81 155.81 155.81 155.81 0.6K
14:48 155.81 155.81 155.81 155.81 1.0K
14:49 155.87 155.89 155.87 155.89 2.9K
14:50 155.93 155.94 155.90 155.94 2.1K
14:52 155.98 155.98 155.98 155.98 1.2K
14:53 155.97 155.97 155.97 155.97 0.7K
14:54 155.97 155.97 155.84 155.84 1.6K
14:55 155.87 155.94 155.87 155.92 2.7K
14:56 155.92 155.92 155.85 155.85 1.4K
14:57 155.89 155.89 155.86 155.89 0.5K
14:58 155.90 155.90 155.88 155.88 1.9K
14:59 155.47 155.54 155.47 155.47 15.2K
15:00 155.50 155.50 155.34 155.39 3.9K
15:01 155.33 155.33 155.33 155.33 0.9K
15:02 155.34 155.34 155.13 155.13 11.9K
15:03 155.19 155.21 155.19 155.21 1.3K
15:04 155.19 155.21 155.15 155.15 5.6K
15:05 155.08 155.08 155.07 155.07 0.9K
15:06 155.27 155.35 155.27 155.35 24.4K
15:07 155.29 155.29 155.29 155.29 0.3K
15:08 155.30 155.37 155.30 155.31 2.0K
15:09 155.30 155.35 155.30 155.31 5.6K
15:11 155.38 155.42 155.38 155.42 2.2K
15:12 155.40 155.41 155.39 155.41 2.1K
15:13 155.43 155.44 155.43 155.44 2.2K
15:14 155.44 155.44 155.31 155.33 7.7K
15:15 155.33 155.36 155.31 155.31 1.7K
15:16 155.31 155.31 155.31 155.31 3.2K
15:17 155.31 155.34 155.30 155.33 5.5K
15:18 155.33 155.38 155.30 155.37 15.6K
15:19 155.40 155.47 155.40 155.47 2.3K
15:20 155.44 155.48 155.44 155.48 11.7K
15:21 155.48 155.50 155.47 155.49 3.7K
15:22 155.53 155.57 155.51 155.53 11.0K
15:23 155.56 155.56 155.49 155.49 2.7K
15:24 155.47 155.47 155.45 155.45 0.8K
15:25 155.44 155.44 155.35 155.35 3.9K
15:26 155.35 155.38 155.35 155.37 4.1K
15:27 155.36 155.37 155.34 155.34 2.2K
15:28 155.38 155.38 155.36 155.35 4.5K
15:29 155.36 155.36 155.36 155.35 2.3K
15:30 155.32 155.32 155.29 155.30 3.0K
15:31 155.31 155.31 155.29 155.29 6.5K
15:32 155.29 155.31 155.23 155.25 6.9K
15:33 155.27 155.27 155.24 155.24 1.2K
15:34 155.22 155.22 155.17 155.17 4.4K
15:35 155.15 155.20 155.15 155.16 3.6K
15:36 155.21 155.27 155.17 155.27 10.8K
15:37 155.27 155.34 155.22 155.29 5.8K
15:38 155.28 155.28 155.28 155.28 1.6K
15:39 155.31 155.32 155.31 155.32 3.0K
15:40 155.33 155.33 155.28 155.28 5.1K
15:41 155.28 155.41 155.27 155.32 15.6K
15:42 155.31 155.36 155.31 155.36 2.6K
15:43 155.33 155.37 155.32 155.37 2.9K
15:44 155.38 155.41 155.10 155.17 18.7K
15:45 155.17 155.17 155.08 155.08 5.5K
15:46 155.08 155.14 155.04 155.14 15.0K
15:47 155.12 155.12 155.03 155.10 9.2K
15:48 155.10 155.16 155.10 155.16 8.5K
15:49 155.15 155.31 155.15 155.28 10.5K
15:50 155.23 155.59 155.23 155.59 14.8K
15:51 155.56 155.75 155.55 155.74 20.1K
15:52 155.76 155.79 155.68 155.72 14.0K
15:53 155.71 155.71 155.54 155.57 20.0K
15:54 155.57 155.84 155.57 155.84 11.2K
15:55 155.70 155.70 155.60 155.66 24.9K
15:56 155.65 155.73 155.62 155.73 21.2K
15:57 155.68 155.70 155.65 155.66 21.2K
15:58 155.69 155.73 155.68 155.71 24.0K
15:59 155.70 155.81 155.70 155.73 649.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available