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
09:30 154.95 154.95 154.08 154.07 35.5K
09:32 154.89 154.89 154.89 154.89 1.7K
09:33 154.99 154.99 154.99 154.99 1.7K
09:34 154.99 155.11 154.99 155.11 1.0K
09:36 156.22 156.44 155.75 155.75 14.0K
09:37 155.84 157.21 155.75 157.21 34.5K
09:38 157.07 157.54 156.51 157.40 68.8K
09:39 157.34 157.65 157.15 157.25 26.3K
09:40 157.46 157.54 157.20 157.32 18.5K
09:41 157.32 157.46 156.71 156.88 10.2K
09:42 156.82 157.19 156.69 156.93 5.7K
09:43 157.35 157.35 157.01 157.26 5.5K
09:44 157.16 157.18 157.01 157.10 4.1K
09:45 157.10 157.10 156.73 156.89 5.3K
09:46 156.91 156.94 156.87 156.94 4.2K
09:47 156.70 156.84 156.56 156.84 5.1K
09:48 156.98 157.15 156.97 156.97 3.1K
09:49 156.79 156.79 156.62 156.62 2.0K
09:50 156.61 156.65 156.57 156.65 1.9K
09:51 156.76 156.76 156.32 156.45 3.7K
09:52 156.17 156.40 156.17 156.40 5.2K
09:54 156.43 156.43 156.28 156.28 2.3K
09:55 156.22 156.38 156.04 156.38 6.5K
09:56 156.18 156.18 156.13 156.18 2.5K
09:58 156.19 156.44 156.19 156.39 6.4K
09:59 156.40 156.53 156.40 156.49 3.0K
10:00 156.50 156.66 156.50 156.66 3.8K
10:01 156.69 157.02 156.69 156.94 12.0K
10:02 156.92 157.07 156.89 157.07 8.6K
10:03 157.05 157.27 157.05 157.27 7.5K
10:04 157.31 157.31 157.04 157.04 4.0K
10:05 157.12 157.12 156.95 156.95 2.6K
10:06 157.03 157.28 157.03 157.21 6.7K
10:07 157.35 157.35 156.62 156.62 16.4K
10:08 156.74 156.74 156.74 156.74 2.5K
10:09 156.65 156.68 156.65 156.67 2.4K
10:10 156.76 156.77 156.67 156.67 2.1K
10:11 156.70 156.70 156.64 156.66 3.1K
10:12 156.66 156.75 156.63 156.75 2.9K
10:13 156.69 156.77 156.69 156.77 1.6K
10:14 156.73 156.73 156.68 156.68 0.8K
10:15 156.68 156.68 156.68 156.68 0.5K
10:16 156.57 156.57 156.33 156.33 6.1K
10:17 156.39 156.50 156.27 156.35 6.4K
10:18 156.23 156.46 156.23 156.46 1.9K
10:20 156.38 156.51 156.28 156.35 2.4K
10:21 156.18 156.18 156.18 156.18 1.1K
10:22 156.36 156.36 156.36 156.35 0.7K
10:23 156.53 156.53 156.53 156.53 0.3K
10:24 156.40 156.54 156.40 156.54 2.2K
10:25 156.69 156.69 156.69 156.69 1.6K
10:26 156.66 156.81 156.66 156.81 1.7K
10:27 156.81 156.81 156.81 156.81 0.3K
10:28 156.73 156.74 156.51 156.51 10.6K
10:29 156.40 156.40 156.40 156.40 0.4K
10:30 156.19 156.28 156.19 156.24 3.2K
10:31 156.49 156.49 156.46 156.46 2.6K
10:32 156.54 156.54 156.54 156.54 2.0K
10:33 156.52 156.61 156.52 156.59 2.1K
10:34 156.68 156.70 156.68 156.70 1.6K
10:35 156.90 156.90 156.90 156.90 1.8K
10:36 156.80 156.80 156.80 156.80 1.9K
10:37 156.75 156.88 156.75 156.88 1.1K
10:39 156.91 156.91 156.91 156.91 1.5K
10:40 156.98 156.98 156.90 156.90 1.5K
10:41 156.83 157.00 156.83 156.87 2.8K
10:42 156.95 156.95 156.85 156.85 4.8K
10:43 157.13 157.13 156.92 156.92 4.4K
10:44 157.44 157.52 157.32 157.42 34.0K
10:45 157.42 157.45 157.42 157.45 1.2K
10:46 157.33 157.36 157.21 157.23 9.0K
10:47 157.26 157.32 157.23 157.24 4.6K
10:48 157.19 157.30 157.12 157.28 3.3K
10:49 157.21 157.35 157.21 157.35 4.6K
10:50 157.48 157.56 157.45 157.56 12.8K
10:51 157.51 157.51 157.32 157.42 19.8K
10:52 157.51 157.60 157.51 157.60 4.7K
10:53 157.61 157.69 157.53 157.69 3.8K
10:54 157.61 157.75 157.59 157.64 3.0K
10:55 157.77 157.82 157.77 157.82 3.8K
10:56 157.88 157.92 157.82 157.83 16.9K
10:57 158.00 158.42 157.99 158.37 30.8K
10:58 158.38 158.48 158.16 158.16 15.8K
10:59 158.16 158.25 158.16 158.24 1.5K
11:00 158.08 158.51 158.08 158.26 22.1K
11:01 158.16 158.22 158.15 158.19 7.0K
11:02 158.30 158.49 158.25 158.42 12.2K
11:03 158.43 158.63 158.43 158.54 11.4K
11:04 158.66 158.66 158.50 158.55 5.3K
11:05 158.55 158.67 158.45 158.57 14.0K
11:06 158.47 158.47 158.34 158.39 4.7K
11:07 158.25 158.30 158.08 158.08 6.0K
11:08 158.16 158.16 157.70 157.70 4.4K
11:09 157.76 157.92 157.76 157.77 6.4K
11:10 157.89 157.89 157.65 157.76 6.1K
11:11 157.43 157.50 157.42 157.42 2.3K
11:12 157.31 157.45 157.31 157.39 4.2K
11:13 157.36 157.39 157.23 157.39 9.4K
11:14 157.27 157.35 157.27 157.35 3.2K
11:15 157.25 157.33 157.13 157.33 2.6K
11:16 157.15 157.24 157.15 157.24 4.9K
11:17 157.25 157.25 157.15 157.15 4.4K
11:18 157.26 157.26 157.26 157.26 1.2K
11:19 157.21 157.22 157.11 157.17 2.9K
11:20 157.22 157.28 157.16 157.28 2.4K
11:21 157.37 157.37 157.16 157.27 4.7K
11:23 157.23 157.23 157.15 157.15 0.8K
11:24 157.32 157.32 157.25 157.25 4.0K
11:25 157.25 157.25 157.06 157.06 1.9K
11:26 157.06 157.14 157.05 157.05 2.8K
11:27 157.05 157.05 156.94 157.04 1.8K
11:28 157.00 157.00 157.00 157.00 1.2K
11:29 156.99 156.99 156.99 156.99 0.6K
11:30 157.09 157.09 157.04 157.04 4.8K
11:31 157.12 157.12 157.02 157.02 1.1K
11:32 157.02 157.04 157.02 157.04 1.5K
11:33 157.11 157.11 157.05 157.11 1.5K
11:34 157.18 157.18 157.18 157.18 2.0K
11:35 157.14 157.24 157.07 157.14 3.8K
11:36 157.14 157.14 157.13 157.13 1.3K
11:37 157.12 157.12 157.04 157.04 5.6K
11:38 156.92 157.03 156.92 157.03 0.4K
11:39 157.02 157.12 157.02 157.09 6.7K
11:40 157.18 157.28 157.18 157.25 6.7K
11:41 157.22 157.25 157.22 157.25 6.5K
11:42 157.21 157.21 157.19 157.19 1.5K
11:43 157.25 157.25 157.25 157.25 0.5K
11:44 157.20 157.25 157.20 157.25 0.5K
11:45 157.15 157.38 157.15 157.33 3.8K
11:46 157.28 157.53 157.26 157.53 5.6K
11:47 157.53 157.59 157.37 157.59 3.3K
11:48 157.56 157.56 157.54 157.54 2.6K
11:49 157.49 157.59 157.49 157.55 0.9K
11:50 157.59 157.81 157.58 157.59 11.6K
11:51 157.69 157.72 157.69 157.71 5.2K
11:52 157.64 157.71 157.64 157.71 2.3K
11:53 157.57 157.70 157.50 157.69 4.1K
11:54 157.60 157.76 157.60 157.76 2.9K
11:55 157.72 157.77 157.72 157.73 1.9K
11:56 157.70 157.72 157.59 157.70 2.6K
11:57 157.62 157.72 157.62 157.66 4.1K
11:58 157.70 157.75 157.70 157.75 0.6K
11:59 157.66 157.76 157.66 157.73 3.5K
12:00 157.69 157.72 157.69 157.72 0.8K
12:01 157.65 157.88 157.65 157.88 2.2K
12:02 157.87 157.96 157.87 157.96 2.9K
12:03 157.96 157.96 157.91 157.91 1.7K
12:04 157.81 157.95 157.80 157.95 6.0K
12:05 157.89 157.99 157.89 157.99 1.5K
12:06 157.95 158.10 157.95 158.01 4.2K
12:07 158.05 158.05 157.93 158.04 3.4K
12:08 158.01 158.01 158.01 158.01 0.8K
12:09 158.10 158.10 158.07 158.07 3.6K
12:10 157.98 158.03 157.92 157.92 3.9K
12:11 157.90 157.90 157.75 157.75 4.0K
12:12 157.80 157.81 157.74 157.81 0.6K
12:13 157.81 157.81 157.59 157.59 2.3K
12:14 157.68 157.68 157.65 157.68 2.5K
12:15 157.67 157.67 157.67 157.67 0.7K
12:16 157.67 157.70 157.67 157.70 0.8K
12:17 157.67 157.77 157.67 157.77 3.4K
12:18 157.81 157.85 157.81 157.85 1.6K
12:19 157.86 157.87 157.86 157.87 0.9K
12:20 157.85 157.94 157.85 157.94 1.1K
12:21 157.87 157.91 157.87 157.91 2.8K
12:22 157.92 158.02 157.92 158.02 1.7K
12:23 158.00 158.08 158.00 158.07 3.4K
12:24 158.09 158.17 158.09 158.17 4.1K
12:25 158.12 158.17 158.05 158.05 8.2K
12:26 158.12 158.15 158.12 158.12 2.8K
12:27 158.12 158.18 158.12 158.12 1.1K
12:28 158.12 158.12 157.82 157.82 10.0K
12:29 157.86 157.92 157.86 157.92 3.1K
12:30 157.91 158.02 157.91 158.01 3.7K
12:31 157.93 157.93 157.93 157.93 1.9K
12:32 158.06 158.08 158.06 158.08 1.9K
12:33 158.10 158.10 158.10 158.10 1.3K
12:34 158.08 158.08 157.95 157.95 10.2K
12:35 158.04 158.04 157.99 157.99 1.9K
12:36 158.03 158.04 157.96 157.96 7.5K
12:37 157.91 157.91 157.91 157.91 1.8K
12:38 157.92 157.92 157.84 157.92 0.8K
12:39 157.84 157.96 157.84 157.95 3.2K
12:40 157.95 158.01 157.89 157.89 3.5K
12:41 157.89 158.07 157.89 158.07 2.2K
12:42 158.02 158.02 157.95 157.95 1.0K
12:43 157.95 157.96 157.95 157.96 2.2K
12:44 157.89 157.96 157.89 157.96 1.0K
12:45 157.96 158.03 157.89 157.96 2.9K
12:46 157.96 157.96 157.96 157.96 0.5K
12:47 157.94 157.94 157.91 157.91 10.8K
12:48 157.97 157.97 157.75 157.75 2.9K
12:49 157.92 157.92 157.92 157.92 1.2K
12:50 157.81 158.01 157.81 158.01 2.5K
12:51 157.86 157.97 157.86 157.97 4.7K
12:52 157.96 157.96 157.86 157.86 1.3K
12:53 157.87 157.87 157.87 157.87 0.5K
12:54 157.93 157.93 157.86 157.93 1.8K
12:55 157.93 157.93 157.89 157.89 2.4K
12:56 157.82 157.82 157.82 157.82 0.4K
12:57 157.86 157.97 157.75 157.97 12.5K
12:58 157.97 157.97 157.97 157.97 0.7K
12:59 157.87 157.88 157.77 157.77 3.3K
13:00 157.75 157.84 157.75 157.75 4.3K
13:01 157.75 157.83 157.75 157.83 2.0K
13:02 157.90 157.90 157.85 157.85 2.5K
13:03 157.85 157.94 157.85 157.89 4.4K
13:04 157.79 157.89 157.79 157.89 0.8K
13:05 157.89 157.89 157.89 157.89 0.4K
13:06 157.79 157.96 157.79 157.96 0.5K
13:07 157.99 157.99 157.91 157.91 4.7K
13:08 157.90 157.90 157.69 157.69 4.1K
13:09 157.69 157.69 157.69 157.69 0.4K
13:10 157.69 157.69 157.61 157.61 1.1K
13:11 157.61 157.78 157.61 157.78 2.7K
13:13 157.82 157.96 157.81 157.96 2.9K
13:14 158.01 158.01 158.01 158.01 1.6K
13:15 157.99 157.99 157.98 157.98 1.0K
13:16 158.03 158.03 157.98 158.03 1.1K
13:17 158.11 158.11 158.02 158.03 4.6K
13:18 157.99 158.02 157.99 158.02 2.2K
13:19 157.99 157.99 157.99 157.99 0.8K
13:20 157.99 157.99 157.98 157.98 0.8K
13:21 157.95 157.95 157.95 157.95 2.7K
13:22 157.92 157.92 157.77 157.83 2.6K
13:24 157.77 157.77 157.77 157.77 0.1K
13:25 157.88 157.93 157.88 157.90 4.4K
13:26 157.98 157.98 157.90 157.90 0.3K
13:27 157.90 157.97 157.90 157.92 1.1K
13:28 157.97 158.02 157.97 158.02 2.6K
13:29 157.97 158.02 157.97 158.02 1.6K
13:30 158.00 158.09 158.00 158.09 4.4K
13:31 158.16 158.23 158.16 158.23 2.6K
13:32 158.19 158.19 158.14 158.15 8.4K
13:33 158.12 158.13 158.12 158.13 1.9K
13:34 158.12 158.12 158.10 158.10 2.0K
13:35 158.14 158.14 157.97 157.97 3.8K
13:36 157.97 158.03 157.97 158.03 4.1K
13:37 158.08 158.08 158.07 158.08 2.1K
13:38 158.08 158.09 158.08 158.09 1.1K
13:39 158.07 158.07 157.99 158.04 4.8K
13:40 157.98 158.03 157.98 158.03 1.7K
13:41 158.03 158.03 158.03 158.03 0.5K
13:42 158.08 158.08 157.98 158.06 3.1K
13:43 157.99 157.99 157.93 157.93 4.2K
13:44 157.93 158.01 157.93 158.00 2.1K
13:45 158.00 158.01 157.99 158.01 1.8K
13:46 157.95 158.04 157.95 158.04 2.0K
13:47 158.02 158.02 158.01 158.01 0.8K
13:48 158.01 158.01 157.88 157.88 5.9K
13:49 157.90 157.90 157.81 157.88 1.2K
13:50 157.88 157.88 157.81 157.81 2.2K
13:51 157.80 157.83 157.80 157.82 3.4K
13:52 157.77 157.77 157.77 157.76 0.3K
13:53 157.91 157.96 157.91 157.96 10.3K
13:54 157.90 157.94 157.90 157.93 3.6K
13:55 157.89 157.89 157.88 157.88 1.3K
13:56 157.88 157.95 157.88 157.95 1.9K
13:57 157.80 157.80 157.80 157.80 0.5K
13:58 157.82 157.89 157.82 157.84 6.7K
13:59 157.88 157.88 157.82 157.82 4.6K
14:00 157.67 157.70 157.53 157.53 4.1K
14:01 157.56 157.58 157.56 157.56 1.4K
14:02 157.56 157.56 157.42 157.42 10.3K
14:03 157.35 157.51 157.35 157.46 4.7K
14:04 157.50 157.59 157.50 157.54 5.6K
14:05 157.54 157.54 157.54 157.54 1.3K
14:06 157.60 157.78 157.60 157.76 20.7K
14:07 157.79 157.82 157.79 157.82 0.7K
14:08 157.75 157.89 157.75 157.89 8.6K
14:09 157.89 157.93 157.89 157.91 1.2K
14:10 157.91 157.97 157.90 157.97 1.9K
14:11 157.91 157.99 157.91 157.95 2.0K
14:12 158.04 158.06 158.04 158.06 1.5K
14:13 158.01 158.01 158.01 158.01 1.7K
14:14 158.01 158.06 158.00 158.00 1.9K
14:15 158.00 158.00 158.00 158.00 0.8K
14:16 158.00 158.04 158.00 158.03 2.3K
14:17 157.99 158.03 157.85 157.85 8.0K
14:18 157.81 157.81 157.71 157.71 3.0K
14:19 157.72 157.72 157.72 157.72 0.4K
14:20 157.72 157.72 157.72 157.72 0.5K
14:21 157.70 157.70 157.70 157.70 0.4K
14:22 157.70 157.77 157.70 157.77 1.0K
14:23 157.78 157.78 157.78 157.78 2.5K
14:24 157.76 157.76 157.71 157.71 1.3K
14:25 157.72 157.72 157.72 157.72 1.1K
14:26 157.72 157.72 157.69 157.69 1.2K
14:27 157.79 157.79 157.79 157.79 4.9K
14:28 157.74 157.79 157.73 157.73 1.3K
14:29 157.75 157.78 157.75 157.77 0.7K
14:30 157.78 157.78 157.71 157.71 2.1K
14:31 157.84 157.84 157.84 157.84 2.9K
14:32 157.87 157.91 157.83 157.84 2.2K
14:33 157.84 157.86 157.75 157.79 3.5K
14:34 157.76 157.83 157.76 157.79 2.0K
14:35 157.79 157.79 157.71 157.71 3.7K
14:36 157.76 157.76 157.72 157.72 2.0K
14:37 157.74 157.74 157.74 157.74 1.3K
14:38 157.80 157.80 157.74 157.74 0.9K
14:39 157.73 157.73 157.69 157.72 2.6K
14:40 157.69 157.71 157.65 157.71 0.8K
14:41 157.71 157.76 157.63 157.76 6.0K
14:42 157.69 157.69 157.68 157.68 1.7K
14:43 157.67 157.67 157.61 157.61 1.0K
14:44 157.60 157.65 157.60 157.65 3.9K
14:45 157.70 157.72 157.62 157.72 2.8K
14:46 157.73 157.96 157.73 157.96 10.6K
14:47 158.00 158.02 157.97 157.97 3.3K
14:48 157.94 157.94 157.90 157.90 10.4K
14:49 157.85 157.85 157.85 157.85 0.3K
14:50 157.89 157.98 157.87 157.90 1.3K
14:51 157.89 157.92 157.86 157.92 2.7K
14:52 157.95 157.95 157.95 157.95 1.0K
14:53 158.01 158.06 158.01 158.04 3.8K
14:54 158.08 158.09 158.00 158.08 2.8K
14:55 158.22 158.22 158.16 158.17 7.0K
14:56 158.22 158.26 158.22 158.26 17.7K
14:57 158.17 158.36 158.17 158.36 5.3K
14:58 158.30 158.34 158.24 158.34 5.2K
14:59 158.29 158.32 158.29 158.32 3.7K
15:00 158.33 158.34 158.31 158.34 2.8K
15:01 158.34 158.36 158.31 158.31 8.4K
15:02 158.31 158.31 158.27 158.27 0.8K
15:03 158.31 158.31 158.31 158.31 3.3K
15:04 158.31 158.31 158.31 158.31 0.9K
15:05 158.26 158.31 158.24 158.31 5.3K
15:07 158.27 158.30 158.21 158.23 4.3K
15:08 158.31 158.31 158.31 158.31 1.0K
15:09 158.30 158.30 158.22 158.22 2.5K
15:10 158.19 158.22 158.19 158.21 3.6K
15:11 158.24 158.24 158.19 158.19 2.4K
15:12 158.23 158.23 158.11 158.11 4.2K
15:13 158.17 158.17 158.17 158.17 0.5K
15:14 158.21 158.25 158.19 158.25 3.0K
15:15 158.23 158.26 158.23 158.24 1.8K
15:16 158.25 158.42 158.24 158.39 13.8K
15:17 158.42 158.42 158.36 158.36 7.1K
15:18 158.36 158.36 158.27 158.28 3.4K
15:19 158.25 158.45 158.25 158.45 9.6K
15:20 158.47 158.51 158.46 158.51 2.9K
15:21 158.46 158.46 158.46 158.46 1.5K
15:22 158.46 158.53 158.45 158.45 3.1K
15:23 158.44 158.51 158.44 158.49 4.4K
15:24 158.44 158.48 158.44 158.48 3.0K
15:25 158.49 158.49 158.41 158.41 2.6K
15:26 158.40 158.42 158.38 158.39 5.9K
15:27 158.36 158.41 158.36 158.41 1.5K
15:28 158.40 158.44 158.37 158.40 4.2K
15:29 158.40 158.43 158.39 158.43 2.4K
15:30 158.41 158.49 158.40 158.47 12.3K
15:31 158.46 158.48 158.42 158.44 5.7K
15:32 158.42 158.46 158.31 158.31 8.3K
15:33 158.31 158.50 158.31 158.48 7.2K
15:34 158.48 158.48 158.34 158.34 2.7K
15:35 158.39 158.51 158.37 158.49 4.9K
15:36 158.54 158.55 158.47 158.54 4.7K
15:37 158.51 158.55 158.49 158.53 6.0K
15:38 158.53 158.53 158.42 158.44 6.0K
15:39 158.50 158.54 158.44 158.44 2.3K
15:40 158.42 158.46 158.42 158.46 2.8K
15:41 158.47 158.49 158.45 158.49 2.1K
15:42 158.45 158.45 158.33 158.36 7.7K
15:43 158.32 158.38 158.31 158.32 3.8K
15:44 158.28 158.34 158.28 158.34 3.0K
15:45 158.34 158.42 158.34 158.42 5.4K
15:46 158.44 158.49 158.44 158.49 2.4K
15:47 158.56 158.59 158.53 158.56 6.8K
15:48 158.59 158.59 158.50 158.50 4.8K
15:49 158.51 158.59 158.49 158.59 4.9K
15:50 158.60 158.63 158.54 158.57 11.6K
15:51 158.55 158.68 158.52 158.68 12.8K
15:52 158.64 158.70 158.62 158.70 7.4K
15:53 158.70 158.70 158.62 158.66 8.5K
15:54 158.68 158.70 158.62 158.62 12.8K
15:55 158.59 158.59 158.52 158.59 20.4K
15:56 158.59 158.67 158.59 158.67 20.4K
15:57 158.71 158.73 158.67 158.73 17.3K
15:58 158.78 158.80 158.73 158.80 38.0K
15:59 158.78 158.78 158.68 158.70 264.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available