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
09:30 167.11 168.02 167.11 168.02 28.0K
09:31 167.53 167.53 167.53 167.53 2.6K
09:32 167.13 167.13 167.13 167.13 0.5K
09:33 167.59 167.66 167.59 167.66 1.2K
09:34 167.41 167.98 167.41 167.58 1.0K
09:35 167.47 167.78 167.47 167.62 1.6K
09:36 167.84 168.39 167.81 167.81 7.6K
09:37 167.81 167.81 167.81 167.81 1.0K
09:38 167.81 168.26 167.81 168.26 3.0K
09:39 168.29 168.29 168.25 168.25 0.7K
09:40 168.01 168.01 167.94 167.94 0.5K
09:41 167.85 168.41 167.85 168.16 4.1K
09:42 168.24 168.49 168.19 168.24 6.9K
09:43 168.32 168.69 168.32 168.62 6.4K
09:44 168.62 168.73 168.53 168.64 2.8K
09:45 168.58 168.64 168.40 168.64 11.6K
09:46 168.80 168.97 168.80 168.84 26.9K
09:47 168.95 168.95 168.88 168.88 1.7K
09:48 169.33 169.33 168.99 169.15 9.6K
09:49 169.10 169.13 169.08 169.13 4.9K
09:50 169.13 169.16 168.80 168.83 17.6K
09:51 169.05 169.05 168.65 168.65 10.9K
09:52 168.67 169.12 168.50 169.12 6.7K
09:53 168.95 168.95 168.52 168.52 12.9K
09:54 168.52 168.70 168.52 168.52 4.1K
09:55 168.64 168.70 168.58 168.70 4.4K
09:56 168.60 168.65 168.44 168.44 12.7K
09:57 168.45 168.70 168.45 168.70 3.0K
09:58 168.74 168.74 168.56 168.60 11.7K
09:59 168.53 168.71 168.44 168.44 9.8K
10:00 168.51 168.71 168.51 168.68 20.3K
10:01 168.79 169.06 168.79 168.94 6.2K
10:02 168.92 169.05 168.92 169.05 4.9K
10:03 169.29 169.48 169.25 169.41 7.2K
10:04 169.33 169.38 169.29 169.35 12.4K
10:05 169.31 169.80 169.31 169.80 18.1K
10:06 169.83 170.16 169.83 170.16 36.7K
10:07 170.03 170.21 169.96 170.14 12.2K
10:08 170.14 170.30 170.14 170.23 21.4K
10:09 170.26 170.52 170.21 170.45 14.2K
10:10 170.27 170.43 170.23 170.33 9.7K
10:11 170.52 170.52 170.42 170.42 9.9K
10:12 170.27 170.44 170.27 170.39 11.2K
10:13 170.48 170.51 170.36 170.51 10.5K
10:14 170.63 170.85 170.59 170.79 8.9K
10:15 170.85 170.85 170.42 170.47 25.8K
10:16 170.31 170.31 169.84 170.10 47.9K
10:17 170.08 170.12 169.99 170.02 6.8K
10:18 169.99 170.08 169.92 170.08 5.3K
10:19 170.00 170.11 169.98 170.11 13.7K
10:20 170.11 170.34 170.11 170.30 2.9K
10:21 170.36 170.88 170.36 170.58 14.1K
10:22 170.61 170.81 170.61 170.71 10.7K
10:23 170.71 170.71 170.43 170.52 12.2K
10:24 170.54 170.76 170.54 170.60 7.0K
10:25 170.60 170.60 170.29 170.50 3.6K
10:26 170.56 170.57 170.42 170.50 13.6K
10:27 170.41 170.48 170.30 170.42 22.3K
10:28 170.31 170.37 170.22 170.32 13.6K
10:29 170.32 170.32 170.20 170.29 3.2K
10:30 170.41 170.58 170.41 170.50 6.9K
10:31 170.61 170.61 170.38 170.38 7.7K
10:32 170.42 170.53 170.42 170.53 3.0K
10:33 170.56 170.88 170.56 170.88 2.6K
10:34 170.77 170.77 170.42 170.42 5.0K
10:35 170.53 170.67 170.53 170.66 34.2K
10:36 170.53 170.53 170.46 170.49 6.6K
10:37 170.48 170.60 170.48 170.60 4.9K
10:38 170.56 170.67 170.56 170.67 2.2K
10:39 170.57 170.74 170.57 170.70 3.5K
10:40 170.63 170.74 170.63 170.69 3.1K
10:41 170.87 170.87 170.62 170.62 10.9K
10:42 170.52 170.66 170.44 170.60 6.5K
10:43 170.59 170.61 170.54 170.54 2.8K
10:44 170.62 170.62 170.41 170.50 3.2K
10:45 170.50 170.55 170.40 170.41 7.5K
10:46 170.34 170.34 170.34 170.34 2.1K
10:47 170.35 170.50 170.35 170.38 3.3K
10:48 170.37 170.54 170.37 170.44 1.5K
10:49 170.53 170.54 170.38 170.44 5.7K
10:50 170.35 170.47 170.34 170.47 1.6K
10:51 170.47 170.47 170.11 170.11 5.1K
10:52 170.08 170.08 170.01 170.01 3.2K
10:53 170.00 170.12 169.79 169.79 25.4K
10:54 169.79 169.79 169.79 169.79 0.6K
10:55 169.74 169.84 169.74 169.84 8.5K
10:56 169.93 169.93 169.83 169.83 1.7K
10:57 169.94 169.94 169.83 169.83 10.5K
10:58 169.87 169.95 169.87 169.87 1.2K
10:59 169.78 169.86 169.78 169.86 2.6K
11:00 169.86 169.94 169.78 169.78 5.3K
11:01 169.88 169.88 169.79 169.79 1.4K
11:02 169.87 169.87 169.68 169.68 4.2K
11:03 169.61 169.68 169.54 169.56 19.8K
11:04 169.61 169.61 169.50 169.50 2.2K
11:05 169.37 169.49 169.18 169.18 3.0K
11:06 169.28 169.40 169.22 169.22 3.8K
11:07 169.40 169.40 169.19 169.19 9.1K
11:08 169.17 169.30 169.17 169.30 4.8K
11:09 169.29 169.33 169.29 169.33 3.2K
11:10 169.32 169.32 169.19 169.31 2.7K
11:11 169.20 169.23 169.10 169.23 4.7K
11:12 169.14 169.14 169.00 169.00 4.1K
11:13 169.00 169.21 169.00 169.21 9.6K
11:14 169.20 169.30 169.12 169.30 3.1K
11:15 169.23 169.24 169.14 169.24 2.8K
11:16 169.25 169.42 169.25 169.28 3.9K
11:17 169.26 169.26 169.15 169.22 3.0K
11:19 169.11 169.27 169.11 169.27 5.2K
11:20 169.27 169.27 169.21 169.21 2.1K
11:21 169.33 169.34 169.10 169.10 5.2K
11:22 169.11 169.11 169.11 169.11 0.7K
11:23 169.11 169.19 169.11 169.19 12.0K
11:24 169.04 169.20 169.04 169.13 1.4K
11:25 169.12 169.12 168.76 168.76 3.8K
11:26 168.80 168.82 168.68 168.82 7.1K
11:27 168.82 168.82 168.74 168.74 3.0K
11:28 168.72 168.72 168.72 168.72 1.1K
11:29 168.71 168.71 168.71 168.71 2.6K
11:30 168.71 168.82 168.70 168.78 8.8K
11:31 168.87 168.87 168.87 168.87 0.4K
11:32 168.81 168.90 168.81 168.89 2.3K
11:33 168.85 168.85 168.82 168.84 3.9K
11:34 168.89 168.89 168.85 168.85 1.6K
11:35 168.84 168.84 168.77 168.77 8.8K
11:36 168.71 168.85 168.71 168.85 3.0K
11:37 168.86 168.86 168.86 168.86 0.9K
11:38 168.75 168.77 168.75 168.75 3.2K
11:39 168.74 168.74 168.74 168.74 0.6K
11:40 168.69 168.74 168.69 168.74 1.2K
11:41 168.74 168.76 168.74 168.76 1.6K
11:42 168.72 168.75 168.72 168.75 4.8K
11:43 168.74 168.74 168.74 168.74 1.5K
11:44 168.74 168.76 168.74 168.76 3.1K
11:45 168.76 168.85 168.76 168.82 7.0K
11:46 168.86 168.89 168.83 168.89 2.7K
11:47 168.89 168.93 168.84 168.93 3.3K
11:48 168.91 168.96 168.91 168.96 2.4K
11:49 169.00 169.07 169.00 169.07 3.5K
11:50 169.06 169.08 169.06 169.08 2.5K
11:51 169.02 169.02 169.01 169.01 3.2K
11:52 169.00 169.00 168.99 168.99 1.2K
11:53 169.08 169.08 169.01 169.01 1.9K
11:54 169.05 169.10 169.05 169.10 1.4K
11:55 169.06 169.06 169.06 169.06 0.6K
11:56 169.11 169.12 169.11 169.12 4.0K
11:57 169.11 169.16 169.11 169.16 1.2K
11:58 169.16 169.21 169.15 169.20 2.8K
11:59 169.23 169.23 169.17 169.17 2.8K
12:00 169.22 169.35 169.22 169.35 9.2K
12:01 169.36 169.36 169.36 169.36 0.6K
12:02 169.36 169.36 169.30 169.32 5.5K
12:03 169.38 169.43 169.38 169.43 1.0K
12:04 169.35 169.42 169.34 169.42 1.5K
12:05 169.35 169.39 169.35 169.37 5.0K
12:06 169.37 169.59 169.37 169.55 3.3K
12:08 169.55 169.61 169.55 169.61 0.9K
12:09 169.67 169.69 169.67 169.69 1.0K
12:11 169.74 169.86 169.74 169.86 8.0K
12:12 169.90 169.90 169.83 169.90 2.0K
12:13 169.90 169.90 169.90 169.90 1.4K
12:14 169.91 169.91 169.91 169.91 1.1K
12:15 169.98 170.04 169.98 170.04 1.9K
12:16 170.07 170.07 170.01 170.02 4.7K
12:18 170.03 170.03 169.98 170.02 1.3K
12:19 170.05 170.05 170.05 170.05 1.3K
12:20 170.05 170.05 170.03 170.03 0.8K
12:21 170.05 170.08 170.05 170.06 5.6K
12:22 170.06 170.09 170.06 170.09 1.2K
12:23 170.03 170.08 170.03 170.08 10.3K
12:24 170.08 170.08 170.08 170.08 0.8K
12:25 170.13 170.14 170.13 170.14 7.1K
12:26 170.14 170.26 170.14 170.26 1.4K
12:27 170.30 170.30 170.24 170.24 6.1K
12:28 170.20 170.31 170.20 170.31 2.1K
12:29 170.40 170.40 170.33 170.33 0.7K
12:30 170.40 170.40 170.21 170.31 5.9K
12:31 170.20 170.27 170.20 170.27 7.8K
12:33 170.25 170.38 170.22 170.38 5.4K
12:36 170.39 170.44 170.39 170.44 2.2K
12:37 170.44 170.60 170.44 170.54 9.5K
12:38 170.56 170.62 170.51 170.62 2.1K
12:39 170.65 170.69 170.65 170.69 1.9K
12:40 170.62 170.62 170.55 170.55 20.6K
12:41 170.55 170.64 170.55 170.64 2.0K
12:42 170.72 170.73 170.72 170.73 0.8K
12:43 170.69 170.77 170.69 170.77 2.6K
12:45 170.75 170.80 170.75 170.80 1.0K
12:46 170.84 170.84 170.81 170.81 6.7K
12:47 170.81 170.85 170.79 170.83 3.6K
12:48 170.81 170.82 170.79 170.82 11.8K
12:49 170.80 170.80 170.80 170.80 0.6K
12:50 170.80 170.80 170.79 170.79 4.2K
12:51 170.79 170.79 170.79 170.79 2.3K
12:52 170.78 170.79 170.75 170.79 3.5K
12:53 170.79 170.81 170.79 170.81 3.2K
12:54 170.79 170.79 170.76 170.76 1.5K
12:55 170.79 170.79 170.75 170.75 8.7K
12:56 170.75 170.79 170.75 170.75 0.9K
12:57 170.75 170.76 170.75 170.76 1.7K
12:58 170.75 170.78 170.75 170.78 21.8K
12:59 170.86 170.86 170.48 170.52 40.0K
13:00 170.45 170.50 170.45 170.45 2.2K
13:01 170.44 170.65 170.44 170.59 4.5K
13:02 170.50 170.65 170.50 170.65 0.8K
13:03 170.70 170.70 170.69 170.69 2.2K
13:04 170.68 170.70 170.68 170.70 1.8K
13:05 170.69 170.69 170.60 170.60 6.1K
13:06 170.57 170.63 170.43 170.43 28.5K
13:07 170.42 170.42 170.21 170.40 4.1K
13:08 170.39 170.44 170.39 170.44 2.2K
13:09 170.48 170.60 170.48 170.54 1.8K
13:10 170.52 170.52 170.52 170.52 1.2K
13:11 170.54 170.63 170.54 170.61 5.9K
13:12 170.64 170.64 170.57 170.57 0.8K
13:13 170.67 170.67 170.67 170.67 0.8K
13:14 170.55 170.86 170.55 170.77 7.2K
13:15 170.74 170.85 170.71 170.75 8.5K
13:16 170.80 170.95 170.80 170.85 6.3K
13:17 170.92 171.00 170.92 170.92 5.0K
13:18 171.00 171.00 170.92 170.97 2.9K
13:19 171.06 171.12 171.03 171.03 15.0K
13:20 171.13 171.13 171.05 171.05 1.4K
13:21 171.19 171.25 171.19 171.25 7.3K
13:22 171.17 171.18 171.17 171.17 6.1K
13:23 171.17 171.26 171.17 171.26 7.7K
13:24 171.25 171.26 171.25 171.26 1.1K
13:25 171.25 171.37 171.25 171.29 3.1K
13:26 171.29 171.33 171.29 171.33 7.5K
13:27 171.32 171.32 171.30 171.30 1.4K
13:28 171.35 171.39 171.35 171.39 3.0K
13:29 171.39 171.40 171.33 171.40 3.8K
13:30 171.41 171.41 171.20 171.20 16.5K
13:31 171.23 171.23 171.02 171.15 9.4K
13:32 171.15 171.15 171.15 171.15 1.6K
13:33 171.15 171.19 171.15 171.19 0.8K
13:34 171.15 171.15 171.15 171.15 1.1K
13:35 171.21 171.34 171.21 171.34 7.5K
13:36 171.31 171.36 171.31 171.36 3.1K
13:37 171.35 171.35 171.27 171.27 1.5K
13:38 171.35 171.41 171.35 171.41 2.3K
13:39 171.41 171.41 171.37 171.37 2.7K
13:41 171.37 171.41 171.37 171.41 1.7K
13:42 171.37 171.46 171.37 171.46 8.5K
13:43 171.46 171.48 171.46 171.48 11.2K
13:44 171.52 171.54 171.48 171.54 12.2K
13:45 171.54 171.81 171.54 171.81 7.2K
13:46 171.85 171.90 171.74 171.74 76.6K
13:47 171.75 171.75 171.55 171.55 22.8K
13:48 171.55 171.58 171.55 171.58 2.0K
13:49 171.58 171.69 171.58 171.60 7.3K
13:50 171.60 171.68 171.44 171.44 12.6K
13:51 171.44 171.44 171.40 171.42 4.3K
13:52 171.37 171.43 171.35 171.43 3.2K
13:53 171.46 171.55 171.37 171.55 4.2K
13:54 171.46 171.46 171.45 171.45 1.7K
13:55 171.36 171.41 171.31 171.40 2.3K
13:56 171.40 171.49 171.40 171.49 1.7K
13:57 171.40 171.40 171.32 171.32 21.1K
13:58 171.31 171.35 171.31 171.35 10.0K
13:59 171.22 171.34 171.22 171.34 1.6K
14:00 171.41 171.41 171.41 171.41 1.3K
14:01 171.41 171.41 171.32 171.40 2.5K
14:02 171.37 171.37 171.35 171.35 0.9K
14:03 171.34 171.40 171.34 171.35 3.2K
14:04 171.44 171.45 171.35 171.39 2.6K
14:05 171.42 171.50 171.42 171.42 2.3K
14:06 171.58 171.58 171.57 171.57 2.8K
14:07 171.64 171.78 171.64 171.78 2.4K
14:08 171.69 171.69 171.69 171.69 0.3K
14:09 171.78 171.90 171.78 171.88 10.0K
14:10 171.88 171.95 171.87 171.92 14.0K
14:11 171.96 171.98 171.91 171.97 1.9K
14:12 171.98 172.02 171.97 172.02 25.3K
14:13 172.02 172.02 171.88 171.94 16.0K
14:14 171.97 172.02 171.95 172.02 18.5K
14:15 172.05 172.09 172.05 172.09 7.1K
14:16 172.09 172.09 172.05 172.07 13.4K
14:17 172.09 172.18 172.09 172.18 5.7K
14:18 172.18 172.23 172.11 172.23 13.2K
14:19 172.22 172.24 172.22 172.22 16.1K
14:20 172.22 172.22 172.10 172.10 30.8K
14:21 172.10 172.26 172.09 172.26 10.8K
14:22 172.28 172.37 172.28 172.34 3.3K
14:23 172.30 172.30 171.96 172.00 36.4K
14:24 172.00 172.20 172.00 172.20 5.2K
14:25 172.18 172.26 172.18 172.25 10.1K
14:26 172.26 172.26 172.22 172.25 3.9K
14:27 172.26 172.36 172.26 172.36 3.5K
14:28 172.34 172.37 172.34 172.37 2.5K
14:29 172.36 172.39 172.36 172.39 5.6K
14:30 172.35 172.66 172.35 172.66 34.2K
14:31 172.56 172.64 172.55 172.62 16.1K
14:32 172.67 173.11 172.67 173.10 38.7K
14:33 173.04 173.10 173.01 173.03 6.2K
14:34 173.06 173.21 173.06 173.13 32.4K
14:35 172.95 172.95 172.58 172.71 9.5K
14:36 172.43 172.59 172.43 172.46 4.5K
14:37 172.44 172.44 172.36 172.38 3.8K
14:38 172.28 172.28 172.22 172.24 5.2K
14:39 172.22 172.29 172.22 172.29 3.4K
14:40 172.32 172.34 172.32 172.33 1.6K
14:41 172.33 172.33 172.33 172.33 1.4K
14:42 172.40 172.40 172.36 172.36 3.9K
14:43 172.24 172.27 172.24 172.27 2.2K
14:44 172.29 172.29 172.29 172.29 2.3K
14:45 172.32 172.35 172.32 172.35 3.2K
14:46 172.32 172.35 172.32 172.35 5.0K
14:47 172.29 172.29 172.24 172.24 3.9K
14:48 172.18 172.18 172.17 172.18 2.6K
14:49 172.10 172.12 172.03 172.04 2.3K
14:50 172.01 172.17 172.01 172.17 2.0K
14:51 172.12 172.13 172.06 172.06 10.3K
14:52 172.08 172.13 172.02 172.08 4.9K
14:53 172.19 172.19 172.13 172.13 5.9K
14:54 172.19 172.19 172.19 172.19 1.9K
14:55 172.21 172.21 172.11 172.11 7.5K
14:56 172.11 172.15 172.11 172.15 2.7K
14:57 172.19 172.27 172.19 172.27 4.4K
14:58 172.26 172.36 172.26 172.36 5.8K
14:59 172.38 172.38 172.34 172.36 2.8K
15:00 172.36 172.39 172.30 172.30 5.2K
15:01 172.24 172.31 172.24 172.28 2.6K
15:02 172.31 172.42 172.28 172.42 3.8K
15:03 172.42 172.55 172.42 172.55 5.8K
15:04 172.66 172.66 172.60 172.60 2.8K
15:05 172.60 172.66 172.56 172.62 4.6K
15:06 172.62 172.65 172.62 172.65 4.3K
15:07 172.69 172.69 172.66 172.66 5.9K
15:08 172.71 172.71 172.62 172.62 4.7K
15:09 172.68 172.69 172.68 172.69 1.6K
15:10 172.72 172.72 172.66 172.70 2.7K
15:11 172.74 172.77 172.74 172.77 7.4K
15:12 172.79 172.85 172.79 172.84 4.9K
15:13 172.82 172.86 172.79 172.86 3.0K
15:14 172.86 172.88 172.80 172.81 5.0K
15:15 172.79 172.81 172.72 172.72 8.8K
15:16 172.77 172.79 172.76 172.76 4.6K
15:17 172.75 172.75 172.71 172.72 2.7K
15:18 172.73 172.74 172.71 172.71 3.1K
15:19 172.74 172.82 172.74 172.81 9.1K
15:20 172.83 172.84 172.78 172.82 4.2K
15:21 172.83 172.88 172.83 172.83 5.7K
15:22 172.87 172.89 172.87 172.87 2.5K
15:23 172.89 172.89 172.78 172.82 7.1K
15:24 172.86 172.86 172.86 172.86 3.4K
15:25 172.84 172.88 172.83 172.86 4.3K
15:26 172.88 172.88 172.64 172.66 18.7K
15:27 172.64 172.78 172.64 172.77 6.1K
15:28 172.75 172.82 172.75 172.79 4.4K
15:29 172.82 172.82 172.73 172.80 6.0K
15:30 172.77 172.79 172.68 172.68 7.4K
15:31 172.74 172.83 172.72 172.83 8.5K
15:32 172.83 172.87 172.83 172.86 3.6K
15:33 172.89 172.89 172.83 172.83 3.8K
15:34 172.83 172.90 172.83 172.88 6.6K
15:35 172.92 172.93 172.89 172.89 4.7K
15:36 172.89 172.91 172.82 172.82 9.0K
15:37 172.84 172.84 172.66 172.67 11.3K
15:38 172.67 172.70 172.64 172.70 7.2K
15:39 172.70 172.73 172.65 172.67 6.2K
15:40 172.69 172.77 172.69 172.77 6.2K
15:41 172.81 172.83 172.77 172.80 11.4K
15:42 172.81 172.81 172.81 172.81 4.6K
15:43 172.70 172.80 172.70 172.77 10.2K
15:44 172.75 172.75 172.70 172.74 6.2K
15:45 172.74 172.86 172.74 172.86 9.3K
15:46 172.76 172.76 172.46 172.54 24.8K
15:47 172.59 172.64 172.59 172.59 7.1K
15:48 172.59 172.62 172.56 172.62 7.4K
15:49 172.57 172.61 172.56 172.56 7.4K
15:50 172.62 172.76 172.49 172.53 16.9K
15:51 172.51 172.62 172.46 172.62 18.2K
15:52 172.66 172.68 172.38 172.38 16.8K
15:53 172.42 172.42 172.23 172.26 14.1K
15:54 172.31 172.47 172.13 172.47 48.2K
15:55 172.37 172.47 172.23 172.37 23.4K
15:56 172.37 172.45 172.37 172.38 25.2K
15:57 172.40 172.54 172.40 172.54 33.0K
15:58 172.53 172.55 172.48 172.48 40.5K
15:59 172.47 172.47 172.36 172.38 328.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available