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
09:30 158.10 158.10 157.66 157.91 26.1K
09:31 157.91 158.00 157.91 158.00 1.6K
09:32 157.74 158.05 157.74 157.79 13.4K
09:33 157.79 158.16 157.55 157.76 10.7K
09:34 157.94 157.98 157.94 157.98 5.0K
09:35 158.01 158.49 158.01 158.46 4.1K
09:36 158.60 158.60 158.02 158.02 9.6K
09:37 158.34 158.40 158.34 158.40 1.9K
09:38 158.18 158.39 158.18 158.27 1.1K
09:39 158.26 158.27 158.09 158.09 1.8K
09:40 158.18 158.46 158.18 158.46 1.5K
09:41 158.48 158.48 158.48 158.48 0.5K
09:42 158.29 158.42 158.29 158.36 1.8K
09:43 158.33 158.38 158.28 158.28 2.0K
09:44 158.29 158.29 158.17 158.18 20.9K
09:45 158.17 158.17 157.50 157.51 8.2K
09:46 157.49 157.49 157.21 157.30 8.7K
09:47 157.41 157.42 157.36 157.35 7.0K
09:48 157.30 157.32 157.20 157.20 1.8K
09:49 156.93 157.00 156.90 157.00 10.2K
09:50 157.06 157.10 157.06 157.10 4.4K
09:51 157.21 157.43 157.21 157.43 3.0K
09:52 157.50 157.50 157.25 157.29 4.3K
09:53 157.48 157.59 157.19 157.43 3.6K
09:54 157.53 157.53 157.53 157.53 0.2K
09:55 157.43 157.43 157.28 157.32 6.4K
09:56 157.35 157.42 157.19 157.42 2.6K
09:57 157.13 157.13 157.13 157.13 1.8K
09:58 157.46 157.46 157.46 157.46 1.7K
09:59 157.45 157.45 157.32 157.43 3.9K
10:00 157.61 157.61 157.61 157.61 4.3K
10:01 157.32 157.92 157.32 157.92 2.8K
10:02 157.89 157.89 157.89 157.89 0.4K
10:03 157.79 157.79 157.79 157.79 0.4K
10:04 158.08 158.08 158.08 158.08 0.9K
10:05 158.09 158.09 158.00 158.05 1.0K
10:06 158.00 158.19 158.00 158.06 9.1K
10:09 158.25 158.80 158.25 158.80 6.7K
10:10 158.59 158.77 158.42 158.77 13.4K
10:11 158.88 158.88 158.72 158.72 5.8K
10:12 158.77 158.93 158.77 158.78 4.9K
10:13 158.87 158.95 158.76 158.76 5.8K
10:14 158.55 158.75 158.55 158.63 2.5K
10:15 158.80 158.80 158.80 158.80 2.5K
10:16 158.73 158.73 158.73 158.73 0.3K
10:17 158.72 158.84 158.72 158.84 0.9K
10:18 158.90 158.98 158.70 158.70 3.9K
10:19 158.65 158.80 158.65 158.67 2.7K
10:20 158.69 158.69 158.45 158.50 7.4K
10:21 158.50 158.50 158.47 158.48 1.1K
10:22 158.47 158.74 158.47 158.74 3.3K
10:23 158.87 158.87 158.71 158.77 3.2K
10:24 158.80 158.94 158.80 158.92 2.5K
10:25 158.95 158.95 158.80 158.81 2.1K
10:26 158.80 158.80 158.80 158.80 1.1K
10:27 158.60 158.65 158.24 158.33 3.7K
10:28 158.32 158.34 158.25 158.34 2.4K
10:29 158.27 158.27 158.04 158.04 2.6K
10:30 158.11 158.11 157.94 157.94 2.4K
10:31 157.94 157.94 157.66 157.67 3.2K
10:32 157.80 157.98 157.80 157.97 3.4K
10:33 157.96 157.96 157.93 157.93 3.2K
10:34 157.89 157.89 157.68 157.76 2.0K
10:35 157.76 157.76 157.63 157.63 1.3K
10:36 157.45 157.57 157.45 157.57 2.6K
10:37 157.66 157.66 157.65 157.65 0.9K
10:38 157.65 157.65 157.53 157.65 1.0K
10:39 157.65 157.77 157.64 157.67 9.0K
10:40 157.73 157.85 157.73 157.85 2.1K
10:41 157.85 157.91 157.70 157.70 6.5K
10:42 157.66 157.73 157.65 157.65 8.4K
10:43 157.64 157.66 157.52 157.62 14.6K
10:44 157.58 157.58 157.58 157.57 3.5K
10:45 157.59 157.68 157.59 157.68 2.7K
10:46 157.58 157.73 157.58 157.73 2.9K
10:47 157.77 157.77 157.67 157.68 3.0K
10:48 157.68 157.68 157.03 157.03 30.9K
10:49 157.30 157.36 157.30 157.36 2.8K
10:50 157.45 157.45 157.45 157.45 0.5K
10:51 157.24 157.79 157.24 157.69 5.8K
10:52 157.71 157.71 157.65 157.65 5.2K
10:53 157.74 157.85 157.72 157.72 1.6K
10:54 157.79 157.79 157.79 157.79 0.8K
10:55 157.74 157.75 157.74 157.74 6.8K
10:56 157.74 157.77 157.66 157.66 22.0K
10:57 157.66 157.66 157.66 157.66 1.4K
10:58 157.65 157.65 157.55 157.55 14.2K
10:59 157.50 157.50 157.40 157.40 20.8K
11:00 157.38 157.38 157.27 157.28 11.2K
11:01 157.24 157.33 157.16 157.23 10.0K
11:02 157.39 157.39 157.29 157.29 0.6K
11:03 157.29 157.47 157.29 157.43 2.9K
11:04 157.41 157.41 157.41 157.41 0.6K
11:05 157.46 157.46 157.41 157.41 1.7K
11:06 157.28 157.28 157.25 157.25 8.6K
11:07 157.37 157.38 157.37 157.38 1.7K
11:08 157.40 157.66 157.40 157.54 7.5K
11:09 157.51 157.51 157.47 157.47 1.3K
11:10 157.47 157.51 157.34 157.34 4.0K
11:11 157.36 157.42 157.36 157.42 1.8K
11:12 157.37 157.40 157.30 157.30 15.8K
11:13 157.40 157.51 157.40 157.51 5.3K
11:14 157.58 157.65 157.50 157.65 1.7K
11:15 157.71 157.71 157.71 157.71 0.9K
11:16 157.75 157.85 157.75 157.85 1.3K
11:17 157.85 157.94 157.85 157.88 1.2K
11:18 157.87 157.87 157.77 157.77 0.6K
11:19 157.92 158.06 157.89 158.06 2.3K
11:20 158.09 158.09 158.09 158.09 0.5K
11:21 157.87 157.90 157.87 157.90 1.3K
11:22 157.96 157.96 157.96 157.96 1.2K
11:23 157.96 158.05 157.96 157.99 1.1K
11:24 158.01 158.11 158.01 158.11 2.3K
11:25 158.02 158.03 158.02 158.03 0.9K
11:26 158.24 158.24 158.24 158.24 1.1K
11:27 158.19 158.28 158.19 158.28 1.8K
11:28 158.26 158.26 158.18 158.18 0.9K
11:29 158.26 158.26 158.15 158.25 1.6K
11:30 158.27 158.34 158.25 158.34 2.5K
11:31 158.42 158.42 158.42 158.42 0.1K
11:32 158.42 158.42 158.36 158.37 3.5K
11:33 158.32 158.41 158.32 158.41 5.5K
11:34 158.47 158.49 158.47 158.49 2.8K
11:35 158.44 158.52 158.42 158.52 1.6K
11:36 158.42 158.50 158.42 158.50 0.8K
11:37 158.40 158.48 158.40 158.48 0.4K
11:38 158.40 158.40 158.40 158.40 0.9K
11:40 158.40 158.51 158.40 158.51 3.4K
11:41 158.48 158.48 158.27 158.29 6.5K
11:42 158.37 158.37 158.37 158.37 0.8K
11:43 158.49 158.49 158.49 158.49 1.8K
11:44 158.65 158.65 158.62 158.62 2.6K
11:45 158.58 158.58 158.58 158.58 0.5K
11:46 158.64 158.64 158.64 158.64 0.3K
11:47 158.58 158.58 158.58 158.57 1.7K
11:49 158.62 158.62 158.59 158.60 8.4K
11:50 158.49 158.49 158.46 158.46 4.0K
11:51 158.38 158.38 158.36 158.36 1.2K
11:52 158.31 158.42 158.31 158.42 3.9K
11:54 158.49 158.49 158.42 158.43 5.7K
11:55 158.44 158.55 158.44 158.46 4.8K
11:56 158.49 158.49 158.49 158.49 0.6K
11:57 158.49 158.49 158.47 158.47 0.4K
11:58 158.43 158.49 158.37 158.37 2.8K
11:59 158.40 158.40 158.40 158.40 0.2K
12:00 158.50 158.50 158.48 158.48 1.2K
12:01 158.41 158.48 158.41 158.48 0.6K
12:02 158.47 158.47 158.44 158.44 3.5K
12:03 158.35 158.35 158.35 158.35 2.9K
12:04 158.32 158.32 158.29 158.29 1.7K
12:06 158.18 158.18 158.18 158.18 0.5K
12:07 158.17 158.17 158.17 158.17 1.1K
12:09 158.01 158.09 158.01 158.09 9.4K
12:10 158.01 158.16 158.01 158.16 0.8K
12:11 158.08 158.08 158.08 158.08 0.4K
12:12 158.08 158.08 157.85 157.85 2.7K
12:13 157.86 158.01 157.86 157.95 8.9K
12:16 157.95 157.96 157.94 157.94 2.5K
12:17 158.05 158.05 157.99 157.99 3.2K
12:18 157.99 158.08 157.99 158.07 3.6K
12:19 158.09 158.09 158.00 158.00 1.3K
12:20 157.99 157.99 157.95 157.98 1.2K
12:21 158.01 158.01 157.92 157.92 0.3K
12:22 157.92 157.98 157.84 157.84 1.1K
12:23 157.86 157.86 157.86 157.86 0.5K
12:24 157.84 157.84 157.73 157.84 3.9K
12:25 157.84 157.84 157.78 157.78 2.1K
12:26 157.68 157.68 157.68 157.68 0.6K
12:27 157.78 157.79 157.78 157.79 0.5K
12:28 157.79 157.79 157.79 157.79 0.5K
12:29 157.94 157.94 157.81 157.81 3.3K
12:30 157.80 157.93 157.80 157.80 1.8K
12:31 157.80 157.80 157.52 157.53 4.0K
12:32 157.59 157.70 157.58 157.58 3.3K
12:33 157.76 157.77 157.76 157.77 0.5K
12:34 157.66 157.67 157.66 157.67 1.3K
12:35 157.73 157.73 157.70 157.70 2.6K
12:36 157.73 157.73 157.73 157.73 0.3K
12:37 157.63 157.70 157.63 157.70 0.9K
12:38 157.69 157.69 157.60 157.60 1.2K
12:39 157.50 157.50 157.50 157.50 0.6K
12:40 157.49 157.49 157.49 157.49 0.8K
12:41 157.36 157.36 157.33 157.33 2.6K
12:42 157.36 157.36 157.36 157.36 0.3K
12:43 157.29 157.29 157.18 157.18 1.6K
12:44 157.17 157.17 157.17 157.17 1.0K
12:45 157.00 157.00 156.92 156.92 3.1K
12:46 156.90 157.06 156.86 156.95 1.6K
12:47 156.97 156.97 156.90 156.90 7.0K
12:48 156.94 156.94 156.85 156.90 0.5K
12:49 156.84 156.84 156.69 156.69 9.2K
12:50 156.69 156.78 156.65 156.67 9.9K
12:51 156.71 156.86 156.67 156.84 7.0K
12:52 156.82 156.98 156.82 156.85 5.7K
12:53 156.91 156.91 156.82 156.82 2.3K
12:54 156.94 156.94 156.81 156.81 2.8K
12:55 156.86 156.86 156.77 156.79 3.8K
12:56 156.76 156.76 156.52 156.52 6.9K
12:57 156.49 156.49 156.13 156.13 28.6K
12:58 156.13 156.13 155.67 155.97 20.8K
12:59 155.92 156.07 155.83 155.95 4.1K
13:00 155.85 156.17 155.85 156.11 11.4K
13:01 156.16 156.16 155.91 156.00 10.1K
13:02 156.00 156.26 156.00 156.09 6.8K
13:03 156.15 156.26 156.15 156.26 3.7K
13:04 156.33 156.34 156.27 156.31 6.7K
13:05 156.30 156.30 155.83 155.84 15.0K
13:06 156.00 156.00 155.60 155.74 5.1K
13:07 155.74 155.74 155.44 155.55 3.2K
13:08 155.70 155.85 155.62 155.81 8.4K
13:09 155.78 155.78 155.65 155.78 3.8K
13:10 155.73 155.82 155.73 155.82 2.2K
13:11 155.82 155.83 155.68 155.74 4.2K
13:12 155.83 156.01 155.83 156.01 7.0K
13:13 156.00 156.00 156.00 156.00 0.9K
13:14 156.00 156.00 156.00 156.00 2.9K
13:15 156.02 156.02 155.96 155.96 0.9K
13:16 156.01 156.01 155.76 155.88 6.8K
13:17 155.87 155.87 155.87 155.87 0.2K
13:18 155.86 155.86 155.47 155.47 11.7K
13:19 155.45 155.59 155.39 155.44 8.3K
13:20 155.50 155.87 155.48 155.64 67.5K
13:21 155.70 155.70 155.70 155.70 0.4K
13:22 155.77 155.77 155.75 155.75 5.9K
13:23 155.73 156.04 155.73 156.04 4.4K
13:24 156.04 156.08 156.01 156.08 1.9K
13:25 156.08 156.24 156.08 156.24 7.0K
13:26 156.12 156.28 156.12 156.28 2.2K
13:27 156.30 156.40 156.30 156.40 1.6K
13:28 156.42 156.51 156.38 156.51 2.6K
13:29 156.50 156.59 156.50 156.59 1.8K
13:30 156.65 156.75 156.65 156.75 2.3K
13:31 156.75 156.82 156.64 156.82 3.0K
13:32 156.84 156.93 156.79 156.79 5.4K
13:33 156.80 156.80 156.80 156.79 0.3K
13:34 156.91 156.91 156.80 156.80 1.0K
13:35 156.98 156.98 156.75 156.75 4.1K
13:36 156.96 157.00 156.96 157.00 1.3K
13:37 157.05 157.08 156.80 156.94 16.8K
13:38 156.93 156.93 156.88 156.88 0.9K
13:39 156.93 156.93 156.93 156.93 1.2K
13:40 157.00 157.02 156.93 157.02 15.7K
13:41 157.00 157.10 157.00 157.04 4.8K
13:42 156.97 157.10 156.89 157.08 34.5K
13:43 157.09 157.41 157.09 157.41 7.6K
13:44 157.37 157.42 157.33 157.42 14.4K
13:45 157.37 157.49 157.35 157.47 5.5K
13:46 157.34 157.41 157.34 157.37 6.6K
13:47 157.37 157.37 157.32 157.32 4.9K
13:48 157.33 157.33 157.33 157.32 1.3K
13:49 157.32 157.32 157.17 157.17 3.2K
13:50 157.20 157.29 157.20 157.27 0.9K
13:51 157.23 157.32 157.18 157.32 3.1K
13:52 157.28 157.28 157.18 157.18 5.5K
13:53 157.23 157.39 157.23 157.32 5.0K
13:54 157.30 157.33 157.26 157.33 0.5K
13:55 157.30 157.37 157.30 157.37 0.8K
13:56 157.35 157.40 157.34 157.40 8.0K
13:57 157.40 157.40 157.40 157.40 0.5K
13:58 157.36 157.47 157.36 157.47 3.8K
14:00 157.49 157.50 157.44 157.45 3.0K
14:01 157.45 157.45 157.38 157.38 4.8K
14:02 157.28 157.28 157.28 157.28 2.6K
14:03 157.31 157.34 157.28 157.28 2.9K
14:04 157.31 157.31 157.13 157.30 5.2K
14:05 157.27 157.31 157.27 157.31 2.9K
14:06 157.41 157.41 157.24 157.29 6.2K
14:07 157.29 157.29 157.29 157.29 4.6K
14:08 157.32 157.47 157.28 157.47 9.6K
14:09 157.47 157.52 157.44 157.51 3.2K
14:10 157.52 157.52 157.50 157.51 2.0K
14:11 157.48 157.56 157.48 157.56 3.2K
14:12 157.52 157.52 157.51 157.51 1.7K
14:13 157.50 157.50 157.44 157.50 3.9K
14:14 157.42 157.55 157.42 157.42 172.6K
14:15 157.40 157.40 157.39 157.39 1.1K
14:16 157.44 157.47 157.39 157.39 2.2K
14:17 157.25 157.25 157.25 157.25 1.6K
14:18 157.35 157.35 157.35 157.35 1.1K
14:20 157.32 157.42 157.32 157.42 2.6K
14:21 157.47 157.47 157.47 157.47 3.2K
14:22 157.40 157.48 157.40 157.48 1.9K
14:23 157.47 157.50 157.44 157.50 2.1K
14:24 157.46 157.58 157.46 157.49 2.2K
14:25 157.55 157.55 157.55 157.55 1.1K
14:26 157.59 157.65 157.59 157.62 0.0K
14:27 157.46 157.46 157.45 157.45 0.0K
14:28 157.25 157.36 157.25 157.36 7.1K
14:29 157.33 157.33 157.21 157.21 1.4K
14:30 157.22 157.31 157.21 157.22 1.3K
14:31 157.31 157.31 157.21 157.29 3.4K
14:33 157.29 157.29 157.21 157.21 3.5K
14:34 157.11 157.11 157.11 157.10 0.2K
14:35 157.14 157.14 157.14 157.14 0.8K
14:36 157.17 157.17 157.17 157.17 0.9K
14:37 157.14 157.25 157.09 157.24 1.0K
14:38 157.27 157.36 157.27 157.36 3.9K
14:39 157.33 157.33 157.33 157.33 1.8K
14:40 157.31 157.31 157.31 157.31 0.5K
14:41 157.40 157.40 157.25 157.25 0.6K
14:42 157.36 157.36 157.31 157.34 1.5K
14:43 157.34 157.34 157.27 157.34 3.1K
14:44 157.26 157.45 157.26 157.45 102.5K
14:45 157.38 157.44 157.38 157.44 0.8K
14:46 157.51 157.51 157.46 157.47 1.3K
14:47 157.47 157.53 157.47 157.47 4.0K
14:48 157.43 157.43 157.33 157.33 2.5K
14:50 157.28 157.41 157.28 157.37 5.1K
14:51 157.37 157.37 157.36 157.36 1.7K
14:52 157.46 157.46 157.43 157.43 1.3K
14:53 157.42 157.47 157.42 157.47 1.0K
14:54 157.51 157.52 157.51 157.52 2.3K
14:55 157.55 157.55 157.55 157.54 0.8K
14:56 157.50 157.70 157.50 157.70 4.9K
14:57 157.77 157.79 157.73 157.73 4.5K
14:58 157.69 157.81 157.69 157.81 1.6K
14:59 157.78 157.94 157.78 157.78 75.3K
15:00 157.78 157.91 157.73 157.74 5.8K
15:01 157.76 157.80 157.71 157.71 5.6K
15:02 157.68 157.73 157.68 157.69 2.4K
15:03 157.75 157.75 157.58 157.58 3.3K
15:04 157.57 157.66 157.56 157.62 4.2K
15:05 157.60 157.66 157.60 157.66 1.4K
15:06 157.52 157.57 157.52 157.57 1.7K
15:07 157.59 157.61 157.42 157.42 1.3K
15:08 157.52 157.53 157.52 157.51 1.1K
15:09 157.52 157.56 157.43 157.44 1.7K
15:10 157.51 157.60 157.48 157.60 4.3K
15:11 157.62 157.69 157.61 157.62 3.9K
15:12 157.53 157.53 157.46 157.49 4.2K
15:13 157.50 157.63 157.45 157.63 2.8K
15:14 157.63 157.63 157.56 157.60 1.5K
15:15 157.55 157.55 157.50 157.50 1.5K
15:16 157.54 157.56 157.47 157.47 9.0K
15:17 157.47 157.47 157.29 157.29 3.4K
15:18 157.37 157.37 157.30 157.35 1.9K
15:19 157.36 157.37 157.32 157.34 40.0K
15:20 157.33 157.45 157.33 157.40 7.7K
15:21 157.40 157.53 157.40 157.53 70.9K
15:22 157.40 157.42 157.36 157.42 5.2K
15:23 157.41 157.41 157.37 157.40 1.6K
15:24 157.40 157.47 157.40 157.47 3.2K
15:25 157.52 157.52 157.31 157.31 5.2K
15:26 157.36 157.36 157.31 157.31 1.8K
15:27 157.31 157.34 157.30 157.30 4.8K
15:28 157.30 157.32 157.26 157.26 2.5K
15:29 157.29 157.34 157.28 157.31 6.9K
15:30 157.34 157.38 157.34 157.34 3.8K
15:31 157.34 157.37 157.31 157.37 2.1K
15:32 157.40 157.63 157.40 157.63 6.5K
15:33 157.57 157.65 157.57 157.65 5.9K
15:34 157.65 157.83 157.65 157.83 4.5K
15:35 157.81 157.89 157.78 157.89 4.5K
15:36 157.91 157.92 157.82 157.92 6.3K
15:37 157.95 157.99 157.95 157.98 1.6K
15:38 157.97 157.97 157.84 157.84 6.5K
15:39 157.84 157.84 157.75 157.83 2.2K
15:40 157.74 157.81 157.72 157.81 5.1K
15:41 157.88 157.88 157.77 157.78 8.4K
15:42 157.80 157.86 157.80 157.86 2.0K
15:43 157.73 157.79 157.73 157.73 2.4K
15:44 157.85 157.85 157.73 157.74 6.7K
15:45 157.78 157.80 157.73 157.77 3.4K
15:46 157.78 157.86 157.76 157.82 6.3K
15:47 157.78 157.81 157.78 157.78 2.8K
15:48 157.78 157.81 157.68 157.68 4.5K
15:49 157.68 157.77 157.68 157.77 2.6K
15:50 157.66 157.66 157.57 157.60 9.8K
15:51 157.48 157.56 157.45 157.48 178.7K
15:52 157.48 157.56 157.48 157.56 6.1K
15:53 157.55 157.55 157.46 157.51 9.4K
15:54 157.46 157.64 157.46 157.64 22.5K
15:55 157.85 157.85 157.68 157.68 17.7K
15:56 157.68 157.74 157.63 157.64 16.7K
15:57 157.66 157.73 157.57 157.63 18.1K
15:58 157.63 157.73 157.63 157.72 28.0K
15:59 157.73 157.97 157.73 157.93 264.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available