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
09:30 157.18 157.18 156.16 156.17 30.4K
09:31 156.07 156.59 156.07 156.59 2.6K
09:32 156.59 156.71 156.01 156.01 10.8K
09:33 156.14 156.57 155.77 156.57 11.2K
09:34 156.35 156.69 156.21 156.41 5.2K
09:35 156.58 156.58 156.31 156.35 2.8K
09:36 156.24 156.76 156.24 156.76 4.7K
09:37 156.68 156.68 156.27 156.26 2.5K
09:38 156.48 156.82 156.48 156.60 9.9K
09:39 156.56 156.56 156.56 156.56 3.6K
09:40 156.29 156.59 156.19 156.19 4.8K
09:41 156.46 157.53 156.20 157.53 12.0K
09:42 157.52 157.74 157.40 157.70 13.0K
09:43 157.70 157.86 157.70 157.73 2.7K
09:44 157.69 157.69 157.12 157.26 6.8K
09:45 157.30 157.30 156.76 156.76 4.1K
09:46 156.59 156.59 156.30 156.34 4.4K
09:47 156.13 156.13 155.43 155.43 7.1K
09:48 155.56 155.56 155.23 155.23 13.0K
09:49 155.20 155.44 155.00 155.40 20.7K
09:50 155.39 155.41 155.15 155.20 13.1K
09:51 155.10 155.32 155.00 155.12 14.7K
09:52 154.88 154.98 154.76 154.76 7.4K
09:53 154.58 154.60 154.48 154.48 14.9K
09:54 154.39 154.39 153.71 153.71 39.4K
09:55 153.85 154.13 153.32 153.45 29.4K
09:56 153.46 153.46 153.00 153.26 12.2K
09:57 153.60 153.92 153.55 153.92 9.9K
09:58 153.84 154.11 153.84 154.08 9.6K
09:59 153.98 154.03 153.77 153.80 11.7K
10:00 154.06 154.13 153.93 153.96 5.2K
10:01 154.07 154.12 153.91 154.12 7.4K
10:02 154.12 154.37 154.04 154.28 15.3K
10:03 154.46 154.92 154.46 154.58 15.4K
10:04 154.65 154.65 154.32 154.32 7.1K
10:05 154.33 154.33 153.59 154.10 3.2K
10:06 153.85 153.85 153.55 153.55 4.4K
10:07 153.38 153.45 153.27 153.45 2.8K
10:08 153.45 153.50 153.22 153.27 10.7K
10:09 153.27 153.48 153.27 153.33 6.0K
10:10 153.40 153.77 153.40 153.77 6.5K
10:11 153.46 153.69 153.40 153.40 16.7K
10:12 153.27 153.30 153.17 153.17 17.3K
10:13 153.21 153.33 153.13 153.33 20.6K
10:14 153.33 153.35 153.18 153.35 49.6K
10:15 153.35 153.35 153.22 153.23 22.0K
10:16 153.23 153.26 152.55 152.63 12.4K
10:17 152.55 152.79 152.50 152.79 3.6K
10:18 152.82 152.82 152.70 152.75 4.2K
10:19 152.85 153.45 152.85 153.45 9.7K
10:20 153.23 153.45 153.11 153.31 28.6K
10:21 153.34 153.78 153.34 153.74 10.0K
10:22 153.74 153.74 153.65 153.65 1.8K
10:23 153.61 154.17 153.61 154.06 9.1K
10:24 154.24 154.24 154.00 154.00 5.0K
10:25 153.98 154.13 153.98 154.13 26.6K
10:26 154.30 154.30 154.30 154.29 2.5K
10:27 154.21 154.46 154.21 154.46 3.1K
10:28 154.17 154.17 154.17 154.17 0.4K
10:29 154.13 154.25 154.02 154.25 10.4K
10:30 154.26 154.50 154.26 154.50 4.0K
10:31 154.29 154.32 154.08 154.22 3.6K
10:32 154.42 154.42 154.37 154.37 1.4K
10:33 154.22 154.40 154.14 154.40 2.7K
10:34 154.40 154.65 154.40 154.55 1.7K
10:35 154.37 154.45 154.13 154.45 3.2K
10:36 154.52 154.52 154.37 154.51 3.8K
10:37 154.55 154.67 154.48 154.62 4.7K
10:38 154.57 154.57 154.57 154.57 0.6K
10:39 154.48 154.48 154.48 154.48 1.1K
10:40 154.53 154.57 154.53 154.54 2.5K
10:41 154.37 154.47 154.22 154.31 15.9K
10:42 154.23 154.23 153.98 153.98 3.6K
10:43 154.07 154.07 154.07 154.07 0.7K
10:44 153.90 154.00 153.90 153.90 2.7K
10:45 153.90 154.19 153.90 154.19 11.0K
10:46 154.15 154.15 153.64 153.64 5.8K
10:47 153.80 154.13 153.80 154.13 6.5K
10:48 154.30 154.30 154.07 154.18 2.8K
10:49 154.01 154.18 153.93 154.18 1.7K
10:50 154.15 154.29 154.13 154.13 3.4K
10:51 154.30 154.30 154.14 154.14 2.8K
10:52 154.04 154.22 154.04 154.22 3.5K
10:53 154.39 154.44 154.30 154.30 6.2K
10:54 154.24 154.24 154.13 154.13 2.0K
10:55 154.13 154.18 154.13 154.14 1.9K
10:56 154.24 154.48 154.24 154.47 4.1K
10:57 154.31 154.43 154.28 154.28 1.1K
10:58 154.35 154.62 154.35 154.57 4.8K
10:59 154.46 154.60 154.46 154.55 5.4K
11:00 154.71 154.83 154.70 154.83 2.2K
11:01 154.78 154.96 154.63 154.63 2.7K
11:02 154.76 154.78 154.62 154.62 3.1K
11:03 154.58 154.68 154.55 154.55 1.9K
11:04 154.52 154.57 154.52 154.57 4.8K
11:05 154.71 154.83 154.71 154.83 4.3K
11:06 154.90 154.99 154.87 154.99 3.1K
11:07 155.07 155.10 155.07 155.10 1.2K
11:08 155.31 155.32 155.17 155.32 2.8K
11:09 155.37 155.44 155.30 155.30 3.3K
11:10 155.25 155.35 155.25 155.33 2.5K
11:11 155.41 155.51 155.41 155.51 2.9K
11:12 155.45 155.57 155.43 155.56 1.9K
11:13 155.65 155.67 155.48 155.49 3.9K
11:14 155.56 155.78 155.56 155.71 2.7K
11:15 155.70 155.70 155.57 155.57 3.6K
11:16 155.68 155.68 155.68 155.68 0.9K
11:17 155.70 155.85 155.70 155.85 1.8K
11:18 155.84 155.84 155.80 155.83 3.4K
11:19 155.86 155.99 155.86 155.99 2.1K
11:20 156.08 156.15 156.03 156.15 2.8K
11:21 156.08 156.13 156.08 156.10 3.0K
11:22 156.23 156.39 156.23 156.39 1.9K
11:23 156.30 156.33 156.21 156.33 2.6K
11:24 156.30 156.30 156.30 156.30 0.8K
11:25 156.30 156.30 156.20 156.20 2.2K
11:26 156.12 156.20 156.12 156.20 1.5K
11:27 156.35 156.43 156.35 156.43 5.7K
11:28 156.49 156.49 156.49 156.49 1.1K
11:29 156.67 156.67 156.65 156.66 3.4K
11:30 156.67 156.67 156.59 156.59 4.0K
11:31 156.59 156.73 156.59 156.73 1.4K
11:32 156.79 156.79 156.65 156.78 11.5K
11:33 156.85 156.92 156.85 156.92 2.0K
11:34 156.92 157.06 156.92 157.03 2.1K
11:35 157.00 157.00 156.91 156.91 2.6K
11:36 156.86 156.86 156.69 156.78 2.2K
11:37 156.88 156.91 156.88 156.91 1.0K
11:38 157.06 157.06 156.91 156.91 1.8K
11:39 157.00 157.00 156.91 156.91 2.0K
11:40 156.81 156.81 156.69 156.69 0.8K
11:41 156.84 156.91 156.70 156.88 4.6K
11:42 156.78 156.95 156.78 156.95 2.7K
11:43 156.94 156.97 156.93 156.93 4.7K
11:44 156.91 156.94 156.77 156.90 5.3K
11:45 156.85 156.85 156.81 156.81 1.7K
11:46 156.80 156.80 156.60 156.70 4.3K
11:47 156.65 156.95 156.65 156.84 12.3K
11:48 156.75 156.75 156.56 156.56 6.6K
11:49 156.49 156.68 156.49 156.68 3.8K
11:50 156.62 156.69 156.60 156.60 4.8K
11:51 156.53 156.53 156.35 156.46 3.5K
11:52 156.52 156.57 156.47 156.49 4.9K
11:53 156.26 156.31 156.23 156.23 2.3K
11:54 156.25 156.32 156.20 156.20 2.6K
11:55 156.09 156.13 155.93 156.13 5.4K
11:56 155.93 155.93 155.78 155.78 2.7K
11:57 155.83 156.02 155.83 156.02 1.9K
11:58 155.90 156.02 155.90 156.02 3.0K
11:59 156.00 156.05 155.92 156.00 2.4K
12:00 155.99 156.02 155.85 156.01 4.6K
12:01 156.04 156.11 156.03 156.11 2.8K
12:02 156.13 156.28 156.13 156.28 2.7K
12:03 156.26 156.38 156.26 156.36 3.2K
12:04 156.34 156.43 156.30 156.43 4.0K
12:05 156.53 156.56 156.43 156.43 2.8K
12:07 156.38 156.52 156.38 156.52 1.3K
12:08 156.45 156.58 156.45 156.58 6.5K
12:09 156.58 156.58 156.58 156.57 1.5K
12:10 156.58 156.68 156.58 156.68 1.6K
12:11 156.76 156.76 156.72 156.76 1.9K
12:12 156.81 156.84 156.66 156.66 2.5K
12:13 156.65 156.89 156.65 156.89 2.4K
12:14 156.94 157.13 156.94 157.03 1.3K
12:15 157.13 157.21 157.06 157.21 2.0K
12:16 157.05 157.05 157.05 157.05 2.7K
12:17 157.13 157.28 157.13 157.22 4.7K
12:18 157.28 157.33 157.23 157.25 3.8K
12:19 157.33 157.33 157.27 157.27 1.0K
12:20 157.37 157.56 157.35 157.43 5.2K
12:21 157.42 157.42 157.21 157.24 2.7K
12:22 157.24 157.33 157.24 157.33 3.2K
12:23 157.40 157.40 157.40 157.40 1.4K
12:24 157.48 157.48 157.39 157.39 1.5K
12:25 157.43 157.47 157.43 157.47 3.0K
12:26 157.45 157.57 157.45 157.57 2.8K
12:27 157.58 157.66 157.53 157.57 3.9K
12:28 157.66 157.66 157.66 157.66 1.5K
12:29 157.61 157.69 157.60 157.67 4.1K
12:30 157.69 157.69 157.60 157.60 2.0K
12:31 157.57 157.57 157.50 157.57 2.9K
12:32 157.57 157.62 157.39 157.43 3.6K
12:33 157.52 157.52 157.32 157.32 3.6K
12:34 157.21 157.28 157.20 157.28 6.2K
12:35 157.14 157.14 157.13 157.13 2.2K
12:36 157.12 157.12 156.96 156.96 2.3K
12:37 156.96 156.96 156.93 156.93 0.9K
12:38 156.97 156.97 156.97 156.97 1.0K
12:39 157.02 157.04 157.02 157.04 2.7K
12:40 156.97 156.97 156.83 156.83 3.1K
12:41 156.88 156.93 156.84 156.84 4.4K
12:42 156.75 156.90 156.75 156.90 2.4K
12:43 156.98 157.04 156.97 156.99 2.2K
12:44 157.06 157.07 157.06 157.07 0.9K
12:45 157.02 157.09 157.02 157.09 1.4K
12:46 157.09 157.09 157.04 157.04 0.9K
12:47 157.11 157.11 157.02 157.02 2.2K
12:48 157.02 157.07 156.81 156.81 5.2K
12:49 156.83 156.83 156.75 156.75 1.9K
12:50 156.78 156.78 156.78 156.78 0.3K
12:51 156.78 156.78 156.74 156.74 1.2K
12:52 156.82 156.82 156.72 156.72 4.7K
12:53 156.72 156.79 156.72 156.79 1.4K
12:54 156.81 156.81 156.67 156.67 5.3K
12:55 156.60 156.68 156.59 156.59 3.1K
12:56 156.67 156.67 156.65 156.65 0.8K
12:57 156.67 156.67 156.67 156.67 1.5K
12:58 156.57 156.59 156.51 156.51 1.9K
12:59 156.58 156.72 156.55 156.72 3.9K
13:00 156.64 156.71 156.64 156.71 2.8K
13:01 156.70 156.84 156.70 156.84 2.7K
13:02 156.95 156.95 156.87 156.95 2.2K
13:03 156.95 156.95 156.85 156.86 3.1K
13:04 156.99 156.99 156.86 156.86 1.0K
13:05 156.86 156.86 156.79 156.79 2.5K
13:06 156.73 156.75 156.70 156.74 1.7K
13:07 156.80 156.80 156.78 156.78 2.1K
13:08 156.71 156.80 156.71 156.80 1.0K
13:09 156.84 156.84 156.74 156.74 1.0K
13:10 156.74 156.79 156.73 156.73 1.5K
13:11 156.81 156.81 156.74 156.80 0.8K
13:12 156.74 156.80 156.60 156.60 6.4K
13:13 156.52 156.59 156.45 156.45 5.4K
13:14 156.50 156.59 156.50 156.59 0.5K
13:15 156.52 156.52 156.52 156.52 0.4K
13:16 156.58 156.71 156.58 156.71 3.2K
13:17 156.72 156.72 156.64 156.66 2.8K
13:18 156.66 156.78 156.62 156.78 1.8K
13:19 156.73 156.73 156.73 156.73 0.9K
13:20 156.87 156.88 156.84 156.84 1.8K
13:21 156.88 156.90 156.81 156.81 2.5K
13:22 156.79 156.90 156.79 156.89 4.5K
13:23 156.84 156.84 156.77 156.77 1.2K
13:24 156.81 156.81 156.71 156.71 1.9K
13:25 156.76 156.81 156.69 156.75 2.4K
13:26 156.77 156.77 156.74 156.76 1.9K
13:27 156.73 156.75 156.73 156.75 1.0K
13:28 156.72 156.92 156.72 156.91 4.7K
13:29 156.86 156.91 156.85 156.87 1.6K
13:30 156.86 157.04 156.86 157.04 1.0K
13:31 157.05 157.05 157.05 157.05 1.1K
13:32 157.11 157.11 157.01 157.01 2.5K
13:33 157.02 157.28 157.02 157.28 7.8K
13:34 157.30 157.30 157.30 157.29 1.5K
13:35 157.34 157.34 157.25 157.26 10.4K
13:36 157.38 157.42 157.38 157.42 2.7K
13:37 157.44 157.44 157.38 157.38 3.7K
13:38 157.42 157.42 157.37 157.40 2.8K
13:39 157.47 157.47 157.40 157.40 2.3K
13:40 157.40 157.47 157.33 157.33 4.3K
13:41 157.37 157.42 157.31 157.42 1.8K
13:42 157.38 157.38 157.38 157.38 2.6K
13:43 157.38 157.45 157.38 157.45 0.6K
13:44 157.27 157.31 157.25 157.31 3.2K
13:45 157.36 157.36 157.31 157.31 2.3K
13:46 157.44 157.44 157.26 157.26 2.8K
13:47 157.28 157.39 157.28 157.39 0.5K
13:48 157.28 157.34 157.28 157.34 1.3K
13:49 157.19 157.29 157.19 157.29 5.7K
13:50 157.26 157.26 157.15 157.15 1.8K
13:51 157.24 157.24 157.14 157.14 1.6K
13:52 157.18 157.18 157.18 157.18 0.4K
13:53 157.11 157.28 157.11 157.28 3.2K
13:54 157.28 157.35 157.20 157.20 5.9K
13:55 157.19 157.19 157.08 157.08 5.4K
13:56 157.13 157.13 157.06 157.06 2.9K
13:57 157.05 157.05 157.01 157.05 1.1K
13:58 157.14 157.14 157.04 157.04 2.5K
13:59 157.15 157.15 157.02 157.02 2.4K
14:00 157.09 157.13 156.95 156.95 2.3K
14:01 156.95 156.99 156.85 156.85 2.0K
14:02 156.83 156.85 156.71 156.71 3.7K
14:03 156.47 156.55 156.46 156.51 2.0K
14:04 156.51 156.76 156.51 156.67 6.6K
14:05 156.60 156.60 156.60 156.60 2.7K
14:06 156.60 156.60 156.51 156.53 2.2K
14:07 156.46 156.58 156.46 156.58 1.9K
14:08 156.66 156.66 156.66 156.66 0.6K
14:09 156.65 156.65 156.65 156.65 0.8K
14:10 156.74 156.74 156.64 156.66 1.7K
14:11 156.78 156.83 156.68 156.68 8.7K
14:12 156.67 156.67 156.67 156.67 1.3K
14:13 156.61 156.71 156.61 156.71 2.4K
14:14 156.64 156.64 156.64 156.64 0.9K
14:15 156.56 156.56 156.56 156.56 1.8K
14:16 156.56 156.56 156.53 156.53 1.0K
14:17 156.58 156.60 156.58 156.60 1.6K
14:18 156.66 156.66 156.57 156.60 3.1K
14:19 156.54 156.59 156.46 156.46 6.1K
14:20 156.54 156.58 156.54 156.55 2.1K
14:21 156.52 156.52 156.52 156.52 0.3K
14:22 156.46 156.52 156.43 156.52 2.1K
14:23 156.64 156.65 156.64 156.65 1.8K
14:24 156.60 156.61 156.60 156.61 2.0K
14:25 156.66 156.80 156.60 156.80 5.6K
14:26 156.74 156.74 156.67 156.73 5.5K
14:27 156.77 156.79 156.66 156.74 5.1K
14:28 156.69 156.69 156.69 156.69 1.2K
14:29 156.72 156.77 156.70 156.70 2.9K
14:30 156.77 156.81 156.64 156.64 4.7K
14:31 156.65 156.65 156.58 156.60 1.3K
14:32 156.66 156.66 156.60 156.60 2.1K
14:33 156.60 156.80 156.60 156.79 3.6K
14:34 156.76 156.81 156.74 156.74 3.9K
14:35 156.70 156.70 156.70 156.70 2.5K
14:36 156.75 156.93 156.73 156.93 4.5K
14:37 156.96 156.96 156.89 156.95 1.7K
14:38 156.95 157.00 156.95 157.00 3.9K
14:39 156.97 157.00 156.95 157.00 2.0K
14:40 157.07 157.14 157.03 157.08 3.3K
14:41 157.13 157.13 157.03 157.03 3.7K
14:42 156.97 157.04 156.97 157.04 2.1K
14:43 157.11 157.11 157.07 157.07 0.8K
14:44 157.11 157.14 157.11 157.14 3.0K
14:45 157.15 157.20 157.15 157.20 3.0K
14:46 157.21 157.21 157.14 157.14 3.0K
14:47 157.27 157.27 157.21 157.21 2.8K
14:48 157.26 157.26 157.23 157.25 3.8K
14:49 157.23 157.25 157.23 157.25 1.0K
14:50 157.21 157.21 157.11 157.15 2.5K
14:51 157.22 157.41 157.20 157.41 4.9K
14:52 157.42 157.42 157.31 157.31 2.8K
14:53 157.25 157.28 157.25 157.28 1.3K
14:54 157.21 157.21 157.15 157.16 2.5K
14:55 157.19 157.19 157.05 157.04 2.9K
14:56 157.05 157.05 157.05 157.05 0.8K
14:57 157.05 157.13 157.03 157.03 2.1K
14:58 156.96 157.04 156.96 157.04 1.0K
14:59 157.03 157.03 156.92 156.97 5.1K
15:00 157.01 157.08 156.98 157.08 6.1K
15:01 157.07 157.07 157.01 157.01 3.5K
15:02 157.01 157.10 157.00 157.10 4.3K
15:03 157.10 157.15 157.10 157.15 1.0K
15:04 157.14 157.16 157.10 157.16 1.9K
15:05 157.10 157.10 157.03 157.10 6.0K
15:06 157.15 157.22 157.14 157.22 2.4K
15:07 157.21 157.26 157.21 157.21 2.5K
15:08 157.17 157.20 157.16 157.16 1.9K
15:10 157.21 157.23 157.21 157.23 1.7K
15:11 157.30 157.42 157.30 157.42 2.7K
15:12 157.40 157.50 157.37 157.50 4.3K
15:13 157.46 157.47 157.34 157.34 5.4K
15:14 157.40 157.43 157.40 157.43 2.3K
15:15 157.41 157.41 157.41 157.41 1.7K
15:16 157.44 157.44 157.44 157.44 1.3K
15:17 157.47 157.50 157.45 157.50 3.5K
15:18 157.49 157.53 157.42 157.48 5.5K
15:19 157.48 157.61 157.45 157.55 11.5K
15:20 157.56 157.66 157.56 157.63 4.1K
15:21 157.69 157.71 157.65 157.71 3.3K
15:22 157.72 157.72 157.68 157.70 2.6K
15:23 157.74 157.85 157.74 157.85 2.4K
15:24 157.78 157.83 157.78 157.80 3.9K
15:25 157.80 157.80 157.68 157.68 3.8K
15:26 157.70 157.70 157.61 157.64 2.5K
15:27 157.67 157.73 157.61 157.73 3.5K
15:28 157.66 157.74 157.66 157.69 4.3K
15:29 157.70 157.74 157.67 157.67 2.5K
15:30 157.64 157.64 157.58 157.60 4.3K
15:31 157.64 157.74 157.61 157.74 6.2K
15:32 157.74 157.76 157.70 157.76 2.6K
15:33 157.76 157.77 157.75 157.76 4.2K
15:34 157.71 157.75 157.71 157.75 2.8K
15:35 157.76 157.76 157.70 157.70 7.9K
15:36 157.74 157.74 157.71 157.71 2.4K
15:37 157.66 157.66 157.66 157.66 1.7K
15:38 157.63 157.68 157.60 157.68 5.6K
15:39 157.71 157.72 157.58 157.58 4.6K
15:40 157.62 157.71 157.62 157.68 5.5K
15:41 157.71 157.75 157.71 157.71 7.0K
15:42 157.70 157.77 157.70 157.71 4.1K
15:43 157.71 157.73 157.68 157.68 5.3K
15:44 157.74 157.80 157.67 157.80 2.4K
15:45 157.81 157.81 157.77 157.79 4.9K
15:46 157.80 157.85 157.76 157.76 2.1K
15:47 157.79 157.79 157.73 157.78 3.8K
15:48 157.78 157.88 157.76 157.88 7.6K
15:49 157.86 157.91 157.83 157.86 5.9K
15:50 157.87 157.88 157.80 157.80 6.3K
15:51 157.80 157.92 157.80 157.91 13.6K
15:52 157.91 157.98 157.91 157.98 11.7K
15:53 157.97 157.99 157.96 157.99 15.6K
15:54 157.96 157.96 157.81 157.90 24.2K
15:55 157.99 158.09 157.99 158.03 18.5K
15:56 158.02 158.18 158.01 158.18 14.1K
15:57 158.14 158.45 158.12 158.45 59.1K
15:58 158.42 158.46 158.38 158.45 43.2K
15:59 158.44 158.66 158.38 158.40 321.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available