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
09:30 155.75 155.75 155.35 155.35 87.8K
09:31 155.22 155.36 155.22 155.36 1.6K
09:32 154.70 155.22 154.70 155.22 2.5K
09:33 155.22 155.27 154.70 154.98 2.9K
09:34 154.79 155.00 154.75 154.75 12.6K
09:35 154.81 154.81 154.20 154.56 6.5K
09:36 154.20 154.39 154.20 154.27 2.7K
09:37 154.25 154.25 154.21 154.21 4.1K
09:38 153.84 153.98 153.84 153.98 4.2K
09:39 154.00 154.00 153.63 153.63 1.8K
09:40 153.59 153.59 153.13 153.13 2.8K
09:41 153.30 153.30 152.95 152.95 2.2K
09:42 153.22 153.29 152.96 152.96 4.0K
09:43 152.82 153.05 152.82 152.99 3.7K
09:44 153.10 153.10 153.10 153.10 0.7K
09:45 152.84 152.99 152.55 152.55 6.4K
09:46 152.61 152.78 152.59 152.77 8.0K
09:47 152.84 152.84 152.51 152.82 4.2K
09:48 152.67 152.67 152.67 152.67 0.3K
09:49 152.57 152.57 152.15 152.24 6.1K
09:50 152.05 152.67 152.05 152.67 5.1K
09:51 152.34 152.41 152.23 152.41 9.3K
09:52 152.40 152.40 152.40 152.40 1.5K
09:53 152.22 152.32 152.14 152.32 5.1K
09:54 152.31 152.37 152.30 152.35 6.4K
09:55 152.42 152.60 152.42 152.53 3.2K
09:56 152.70 152.70 152.70 152.70 1.7K
09:58 152.69 153.00 152.69 152.92 5.7K
09:59 153.02 153.02 152.91 152.91 1.8K
10:00 152.73 152.74 152.73 152.74 3.6K
10:01 153.00 153.51 153.00 153.50 7.0K
10:02 153.50 153.51 153.10 153.10 2.9K
10:03 153.27 153.28 153.27 153.28 1.5K
10:04 153.28 153.35 153.28 153.35 0.9K
10:05 153.56 153.56 153.34 153.39 2.0K
10:06 153.60 153.74 153.60 153.74 2.8K
10:07 153.76 153.87 153.76 153.77 3.1K
10:08 153.78 154.29 153.78 154.26 8.3K
10:09 154.25 154.25 154.17 154.17 2.8K
10:10 154.15 154.15 154.01 154.15 2.8K
10:11 154.10 154.10 154.02 154.02 1.1K
10:12 154.07 154.07 154.07 154.07 2.9K
10:13 154.48 154.48 154.28 154.28 3.7K
10:14 154.46 154.57 154.32 154.57 2.5K
10:15 154.59 154.66 154.55 154.66 4.2K
10:16 154.55 154.92 154.55 154.92 5.2K
10:17 154.79 154.99 154.72 154.73 15.9K
10:18 154.73 154.73 154.42 154.61 5.2K
10:19 154.61 154.61 154.43 154.43 4.9K
10:20 154.53 154.53 154.32 154.32 1.1K
10:21 154.29 154.29 154.17 154.27 4.4K
10:22 154.31 154.31 154.31 154.31 0.1K
10:23 154.53 154.72 154.53 154.72 2.9K
10:24 154.59 154.59 154.59 154.59 0.9K
10:25 154.53 154.53 154.52 154.51 3.7K
10:26 154.51 154.58 154.51 154.58 1.6K
10:27 154.62 154.62 154.57 154.57 1.2K
10:28 154.50 154.83 154.50 154.76 11.9K
10:29 154.77 154.95 154.73 154.95 1.6K
10:30 154.67 154.67 154.60 154.60 3.6K
10:31 154.60 154.60 154.60 154.60 0.4K
10:32 154.76 154.79 154.76 154.79 0.9K
10:33 154.57 154.67 154.53 154.53 2.7K
10:34 154.53 154.53 154.53 154.53 0.7K
10:35 154.61 154.61 154.52 154.51 0.8K
10:36 154.64 154.64 154.64 154.64 1.2K
10:37 154.55 154.55 154.54 154.54 1.5K
10:38 154.51 154.62 154.51 154.52 1.0K
10:39 154.52 154.52 154.52 154.51 1.1K
10:40 154.69 154.69 154.69 154.69 1.1K
10:41 154.73 154.73 154.57 154.57 0.8K
10:42 154.73 154.73 154.73 154.73 1.3K
10:44 154.62 154.63 154.62 154.63 1.2K
10:45 154.82 154.82 154.70 154.70 3.9K
10:46 154.70 154.70 154.70 154.70 1.3K
10:47 154.83 154.83 154.80 154.80 1.3K
10:48 154.74 154.74 154.59 154.71 11.0K
10:49 154.63 154.69 154.55 154.69 3.4K
10:50 154.69 154.90 154.69 154.90 3.5K
10:52 154.93 155.12 154.93 155.12 1.2K
10:53 155.10 155.10 155.06 155.06 4.8K
10:54 155.06 155.06 155.06 155.06 0.6K
10:55 154.94 154.94 154.92 154.91 2.4K
10:56 155.00 155.15 154.98 155.13 4.5K
10:58 155.08 155.08 155.08 155.08 3.1K
10:59 155.08 155.18 155.08 155.14 2.3K
11:00 155.13 155.13 155.02 155.02 2.2K
11:01 155.03 155.12 155.03 155.12 2.0K
11:02 155.15 155.23 155.15 155.23 2.3K
11:03 155.21 155.21 155.21 155.21 0.6K
11:04 155.20 155.20 155.20 155.20 0.9K
11:06 155.13 155.13 155.13 155.13 0.2K
11:07 155.18 155.18 155.03 155.03 2.0K
11:08 155.01 155.21 155.01 155.19 4.6K
11:10 155.26 155.27 155.19 155.27 1.3K
11:11 155.19 155.27 155.19 155.27 1.6K
11:12 155.15 155.35 155.15 155.35 4.2K
11:13 155.32 155.32 155.32 155.32 1.2K
11:14 155.33 155.44 155.33 155.44 2.3K
11:15 155.45 155.45 155.41 155.41 0.8K
11:16 155.31 155.34 155.31 155.34 3.7K
11:17 155.42 155.55 155.42 155.55 1.9K
11:18 155.55 155.62 155.55 155.62 1.6K
11:19 155.51 155.61 155.51 155.60 5.6K
11:20 155.56 155.56 155.56 155.56 2.2K
11:21 155.47 155.59 155.47 155.57 3.3K
11:22 155.60 155.60 155.54 155.54 0.5K
11:23 155.54 155.54 155.53 155.53 0.6K
11:24 155.54 155.55 155.43 155.43 2.9K
11:25 155.41 155.46 155.41 155.46 0.8K
11:26 155.45 155.48 155.44 155.48 4.5K
11:27 155.48 155.48 155.48 155.48 1.4K
11:28 155.42 155.47 155.42 155.47 1.4K
11:29 155.43 155.43 155.34 155.38 4.2K
11:30 155.42 155.42 155.42 155.42 0.9K
11:31 155.42 155.42 155.42 155.42 1.8K
11:33 155.33 155.36 155.33 155.36 1.1K
11:34 155.19 155.20 155.06 155.09 5.9K
11:35 155.09 155.09 155.03 155.03 1.2K
11:36 155.09 155.09 155.09 155.09 0.6K
11:37 155.01 155.03 154.99 155.03 1.8K
11:38 155.09 155.09 155.09 155.09 0.5K
11:39 155.00 155.00 154.83 154.83 4.7K
11:40 154.75 154.75 154.67 154.67 1.2K
11:41 154.67 155.00 154.67 155.00 3.1K
11:42 155.09 155.09 154.97 154.97 2.2K
11:43 154.85 154.95 154.85 154.93 1.3K
11:44 154.83 154.83 154.69 154.69 3.6K
11:45 154.84 154.84 154.84 154.84 0.3K
11:46 154.87 154.87 154.87 154.87 3.3K
11:49 154.89 154.89 154.89 154.89 0.6K
11:50 154.99 155.09 154.99 155.08 2.6K
11:51 154.97 155.06 154.97 155.06 2.4K
11:53 155.02 155.13 155.02 155.13 0.9K
11:54 155.10 155.10 155.10 155.10 0.8K
11:55 155.06 155.06 154.97 154.97 0.4K
11:56 155.03 155.03 155.03 155.03 0.6K
11:58 154.91 154.93 154.83 154.93 3.2K
12:00 154.89 154.89 154.89 154.89 0.2K
12:01 155.10 155.10 155.00 155.02 3.4K
12:03 155.07 155.14 155.07 155.14 1.7K
12:04 155.14 155.14 155.14 155.14 1.6K
12:06 155.21 155.25 155.18 155.25 2.1K
12:07 155.14 155.14 155.14 155.14 1.2K
12:09 155.14 155.14 155.14 155.14 0.6K
12:10 155.28 155.28 155.25 155.25 2.3K
12:11 155.19 155.19 155.19 155.19 0.2K
12:12 155.19 155.28 155.19 155.28 0.9K
12:13 155.35 155.35 155.25 155.25 0.5K
12:14 155.25 155.26 155.14 155.26 3.3K
12:15 155.26 155.26 155.17 155.18 2.4K
12:16 155.20 155.20 155.20 155.20 0.4K
12:17 155.26 155.26 155.20 155.21 1.7K
12:18 155.15 155.15 155.15 155.15 0.5K
12:19 155.12 155.12 155.12 155.12 0.8K
12:20 155.07 155.10 155.00 155.01 5.4K
12:22 154.94 154.99 154.93 154.99 4.2K
12:23 154.92 154.92 154.86 154.86 2.3K
12:24 154.77 154.77 154.77 154.77 0.4K
12:25 154.83 154.83 154.83 154.83 0.6K
12:26 154.91 154.95 154.89 154.95 4.5K
12:28 154.86 154.99 154.86 154.95 5.2K
12:29 154.86 154.90 154.86 154.90 0.7K
12:30 154.84 154.84 154.84 154.84 1.6K
12:31 154.74 154.79 154.74 154.79 2.9K
12:33 154.83 154.84 154.83 154.84 1.0K
12:34 154.78 154.81 154.76 154.81 1.0K
12:35 154.74 154.74 154.71 154.71 1.2K
12:36 154.67 154.67 154.67 154.67 0.1K
12:37 154.63 154.63 154.60 154.60 1.3K
12:38 154.62 154.62 154.62 154.62 1.8K
12:39 154.72 154.72 154.72 154.72 1.6K
12:40 154.68 154.86 154.68 154.86 2.0K
12:41 154.94 155.03 154.91 155.01 9.0K
12:42 155.07 155.13 155.04 155.05 5.4K
12:43 155.12 155.14 154.98 154.98 8.9K
12:44 155.02 155.03 154.95 154.95 3.5K
12:46 154.91 154.91 154.76 154.76 1.7K
12:47 154.88 154.96 154.88 154.90 3.8K
12:48 154.90 154.90 154.90 154.90 0.9K
12:50 154.96 155.02 154.93 155.02 3.5K
12:51 155.05 155.06 155.05 155.06 3.6K
12:52 155.21 155.21 155.21 155.21 0.9K
12:53 155.21 155.25 155.21 155.25 0.8K
12:54 155.16 155.16 155.16 155.16 0.4K
12:55 155.21 155.21 155.21 155.21 0.3K
12:56 155.20 155.20 155.20 155.20 0.2K
12:57 155.20 155.20 155.20 155.20 1.2K
12:58 155.15 155.15 155.15 155.15 0.6K
12:59 155.22 155.22 155.03 155.03 3.9K
13:00 154.96 154.96 154.95 154.95 0.6K
13:01 155.05 155.07 155.02 155.03 1.9K
13:02 155.16 155.16 154.87 155.00 0.9K
13:03 154.99 154.99 154.86 154.86 0.9K
13:04 154.90 154.92 154.89 154.92 0.9K
13:05 154.84 154.84 154.73 154.73 1.3K
13:06 154.82 154.82 154.82 154.82 1.0K
13:08 154.82 154.82 154.82 154.82 0.4K
13:09 154.81 154.90 154.62 154.62 4.2K
13:10 154.56 154.56 154.56 154.56 1.7K
13:11 154.47 154.54 154.47 154.54 3.9K
13:12 154.48 154.53 154.48 154.53 1.8K
13:13 154.60 154.60 154.60 154.60 0.9K
13:14 154.67 154.67 154.54 154.54 0.5K
13:15 154.57 154.57 154.57 154.57 0.1K
13:16 154.57 154.61 154.57 154.61 2.6K
13:17 154.67 154.67 154.67 154.67 1.1K
13:19 154.60 154.60 154.60 154.60 0.4K
13:20 154.59 154.59 154.59 154.59 0.9K
13:21 154.71 154.81 154.71 154.76 5.1K
13:22 154.83 154.85 154.80 154.85 1.2K
13:23 154.85 154.85 154.85 154.85 0.2K
13:24 154.85 154.85 154.85 154.85 0.6K
13:25 154.78 154.79 154.78 154.79 3.4K
13:26 154.76 154.87 154.76 154.87 1.8K
13:27 154.84 154.84 154.84 154.84 0.6K
13:28 154.84 154.84 154.84 154.84 0.3K
13:29 154.84 154.84 154.74 154.74 2.5K
13:30 154.76 154.83 154.76 154.83 1.7K
13:31 154.83 154.84 154.83 154.84 0.6K
13:32 154.81 154.88 154.81 154.88 0.8K
13:33 154.81 154.81 154.81 154.81 0.4K
13:34 154.81 154.82 154.81 154.82 0.8K
13:35 154.87 154.87 154.71 154.71 2.5K
13:36 154.77 154.77 154.77 154.76 0.3K
13:37 154.77 154.77 154.77 154.76 0.5K
13:38 154.68 154.89 154.68 154.89 12.6K
13:39 154.79 154.84 154.79 154.84 0.9K
13:40 154.95 154.95 154.95 154.95 0.4K
13:41 154.84 154.93 154.84 154.93 0.4K
13:42 154.85 154.85 154.85 154.85 0.4K
13:43 154.94 154.95 154.94 154.95 3.2K
13:44 155.03 155.12 155.03 155.08 3.4K
13:45 155.01 155.01 155.01 155.01 1.0K
13:46 155.08 155.08 154.95 154.95 2.6K
13:47 154.89 154.89 154.89 154.89 0.8K
13:48 154.89 155.01 154.89 155.01 3.8K
13:49 154.94 155.07 154.94 155.07 1.2K
13:50 155.07 155.13 155.07 155.09 2.7K
13:51 155.07 155.07 155.04 155.04 1.3K
13:53 155.13 155.13 155.12 155.12 4.8K
13:54 155.15 155.15 155.10 155.10 0.6K
13:55 155.18 155.22 155.18 155.22 1.5K
13:56 155.19 155.19 155.19 155.19 0.8K
13:57 155.11 155.13 155.11 155.13 0.9K
13:58 155.12 155.12 155.12 155.12 0.7K
13:59 155.18 155.18 155.04 155.04 3.4K
14:00 155.07 155.07 155.07 155.07 0.6K
14:01 155.12 155.12 154.99 154.99 1.9K
14:02 155.00 155.00 155.00 155.00 0.7K
14:03 154.91 154.99 154.91 154.99 2.3K
14:04 154.93 154.93 154.80 154.80 2.4K
14:05 154.90 154.90 154.77 154.77 3.1K
14:06 154.92 154.94 154.92 154.94 1.2K
14:07 154.96 154.98 154.87 154.98 1.9K
14:08 154.93 154.93 154.93 154.93 0.1K
14:09 154.99 154.99 154.91 154.91 1.2K
14:10 154.93 154.93 154.93 154.93 1.3K
14:11 154.93 154.99 154.90 154.99 2.3K
14:12 155.02 155.02 154.90 154.90 2.8K
14:13 154.94 154.94 154.94 154.94 0.6K
14:14 154.94 154.96 154.87 154.87 2.3K
14:15 154.95 154.95 154.79 154.80 1.7K
14:16 154.85 154.85 154.74 154.74 1.3K
14:17 154.69 154.69 154.69 154.69 1.2K
14:18 154.71 154.71 154.61 154.61 1.3K
14:19 154.65 154.65 154.65 154.65 1.8K
14:20 154.64 154.64 154.57 154.57 1.0K
14:21 154.55 154.55 154.55 154.55 0.5K
14:22 154.62 154.68 154.62 154.68 1.0K
14:23 154.62 154.71 154.57 154.71 6.5K
14:24 154.68 154.76 154.68 154.76 1.6K
14:25 154.81 154.81 154.81 154.81 1.3K
14:26 154.72 154.74 154.72 154.74 0.4K
14:27 154.90 154.96 154.90 154.94 3.7K
14:28 155.00 155.00 154.85 154.85 1.4K
14:29 154.95 154.95 154.95 154.95 0.5K
14:30 154.90 154.95 154.90 154.93 3.2K
14:31 154.96 154.96 154.88 154.91 1.2K
14:32 154.91 154.95 154.91 154.91 1.9K
14:33 154.98 155.00 154.98 155.00 1.4K
14:34 155.00 155.00 154.96 154.96 10.2K
14:35 154.91 154.91 154.90 154.90 3.1K
14:36 154.89 154.89 154.89 154.89 0.7K
14:37 154.88 154.96 154.88 154.96 1.8K
14:38 154.91 154.97 154.91 154.92 0.9K
14:39 154.91 154.91 154.88 154.91 1.0K
14:40 154.91 154.91 154.84 154.86 3.2K
14:41 154.82 154.82 154.76 154.76 1.8K
14:42 154.81 154.82 154.81 154.82 0.4K
14:43 154.73 154.73 154.67 154.72 3.7K
14:44 154.68 154.68 154.61 154.61 1.3K
14:45 154.60 154.60 154.45 154.45 3.6K
14:46 154.49 154.53 154.49 154.53 4.1K
14:47 154.58 154.58 154.58 154.58 0.5K
14:48 154.54 154.54 154.54 154.54 0.6K
14:49 154.49 154.49 154.43 154.48 1.6K
14:50 154.47 154.55 154.47 154.52 2.2K
14:52 154.60 154.60 154.60 154.60 0.7K
14:53 154.51 154.55 154.51 154.55 0.8K
14:54 154.55 154.63 154.55 154.63 2.3K
14:55 154.55 154.60 154.55 154.59 1.1K
14:56 154.57 154.59 154.57 154.59 2.5K
14:57 154.61 154.61 154.36 154.42 7.3K
14:58 154.35 154.37 154.32 154.33 4.3K
14:59 154.26 154.34 154.26 154.34 3.7K
15:00 154.35 154.35 154.27 154.27 1.9K
15:01 154.29 154.29 154.25 154.25 0.8K
15:02 154.26 154.26 154.15 154.15 1.8K
15:03 154.10 154.10 154.06 154.06 2.0K
15:04 154.06 154.12 154.06 154.10 1.4K
15:05 154.10 154.23 154.10 154.23 2.2K
15:06 154.17 154.17 154.16 154.16 0.7K
15:07 154.21 154.26 154.21 154.26 1.5K
15:08 154.23 154.34 154.20 154.20 2.3K
15:09 154.32 154.32 154.30 154.30 3.2K
15:10 154.34 154.34 154.29 154.29 1.3K
15:11 154.28 154.29 154.28 154.29 1.1K
15:12 154.26 154.30 154.26 154.29 1.3K
15:13 154.30 154.30 154.30 154.29 0.5K
15:14 154.34 154.36 154.29 154.36 3.4K
15:15 154.31 154.36 154.31 154.32 2.6K
15:16 154.44 154.44 154.38 154.38 1.4K
15:17 154.31 154.31 154.31 154.31 0.9K
15:18 154.24 154.30 154.20 154.20 3.8K
15:19 154.26 154.29 154.26 154.26 2.1K
15:20 154.31 154.31 154.31 154.31 0.3K
15:21 154.31 154.31 154.17 154.28 4.8K
15:22 154.29 154.29 154.29 154.29 1.2K
15:23 154.34 154.39 154.29 154.39 1.8K
15:24 154.34 154.34 154.29 154.29 1.2K
15:25 154.30 154.33 154.29 154.29 3.8K
15:26 154.35 154.35 154.33 154.32 1.3K
15:27 154.32 154.34 154.32 154.34 0.8K
15:28 154.35 154.35 154.34 154.34 3.3K
15:29 154.36 154.39 154.30 154.30 6.6K
15:30 154.28 154.35 154.28 154.31 6.6K
15:31 154.31 154.34 154.24 154.24 2.8K
15:32 154.22 154.24 154.21 154.21 2.1K
15:33 154.24 154.25 154.21 154.25 1.9K
15:34 154.19 154.24 154.19 154.23 4.7K
15:35 154.26 154.28 154.26 154.28 2.4K
15:36 154.29 154.36 154.29 154.35 2.1K
15:37 154.39 154.39 154.32 154.32 2.9K
15:38 154.31 154.34 154.31 154.34 0.9K
15:39 154.33 154.36 154.28 154.28 3.5K
15:40 154.25 154.26 154.22 154.24 7.8K
15:41 154.23 154.30 154.23 154.27 5.6K
15:42 154.22 154.24 154.22 154.24 0.8K
15:43 154.25 154.25 154.22 154.22 3.9K
15:44 154.24 154.24 154.21 154.23 3.7K
15:45 154.33 154.33 154.27 154.27 4.3K
15:46 154.25 154.34 154.24 154.32 4.2K
15:47 154.28 154.28 154.27 154.28 3.1K
15:48 154.28 154.32 154.28 154.28 3.1K
15:49 154.30 154.30 154.22 154.26 4.2K
15:50 154.38 154.38 154.28 154.28 12.1K
15:51 154.23 154.31 154.23 154.23 3.3K
15:52 154.29 154.39 154.29 154.39 7.5K
15:53 154.33 154.38 154.26 154.26 4.8K
15:54 154.26 154.51 154.25 154.51 20.7K
15:55 154.55 154.60 154.33 154.35 30.3K
15:56 154.36 154.37 154.21 154.31 20.4K
15:57 154.33 154.35 154.29 154.35 18.4K
15:58 154.32 154.37 154.30 154.33 36.5K
15:59 154.31 154.45 154.31 154.43 333.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available