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
09:30 172.00 172.72 171.62 172.72 39.1K
09:31 173.23 173.42 171.72 171.72 15.6K
09:32 171.50 171.50 170.36 171.13 5.0K
09:33 171.15 171.34 171.12 171.25 7.2K
09:34 171.25 171.25 170.58 171.04 17.7K
09:35 170.68 171.51 170.68 171.51 3.8K
09:36 171.47 171.47 171.00 171.00 2.1K
09:37 171.10 171.20 170.63 171.20 16.3K
09:38 171.15 171.15 170.71 171.08 5.7K
09:39 171.12 171.41 170.80 170.80 9.8K
09:40 170.88 170.88 170.01 170.01 20.1K
09:41 169.82 170.00 169.47 169.51 10.4K
09:42 169.59 170.03 169.54 170.03 5.3K
09:43 170.01 170.01 169.62 169.62 8.6K
09:44 169.21 169.50 169.21 169.50 2.7K
09:45 169.46 169.62 169.19 169.19 8.9K
09:46 169.14 169.38 169.12 169.31 7.5K
09:47 169.47 169.47 168.94 168.94 20.4K
09:48 168.89 169.15 168.89 169.14 10.9K
09:49 169.06 169.11 168.99 169.09 8.0K
09:50 169.19 169.20 168.79 168.82 15.2K
09:51 168.86 169.20 168.86 169.20 4.8K
09:52 169.21 169.22 169.07 169.07 1.7K
09:53 169.21 169.60 169.21 169.58 7.1K
09:54 169.58 169.86 169.53 169.53 3.6K
09:55 169.56 169.63 169.43 169.56 22.5K
09:56 169.63 169.66 169.55 169.66 12.4K
09:57 169.83 170.11 169.83 170.11 3.8K
09:58 169.97 170.20 169.97 170.07 6.2K
09:59 170.02 170.15 169.97 170.13 7.7K
10:00 170.00 170.06 169.92 170.06 2.4K
10:01 169.98 170.11 169.60 169.66 11.0K
10:02 169.51 169.51 169.50 169.51 4.5K
10:03 169.25 169.36 169.23 169.23 6.0K
10:04 169.18 169.18 168.81 168.81 11.5K
10:05 168.81 168.90 168.38 168.38 9.8K
10:06 168.48 168.72 168.48 168.65 16.9K
10:07 168.62 168.65 168.58 168.65 4.0K
10:08 168.57 168.57 168.46 168.50 41.7K
10:09 168.50 168.50 168.11 168.40 32.0K
10:10 168.38 168.73 168.38 168.62 10.2K
10:11 168.59 168.59 168.39 168.44 2.1K
10:12 168.25 168.29 168.14 168.15 6.6K
10:13 168.32 168.49 168.32 168.48 4.3K
10:14 168.46 168.46 168.30 168.37 6.4K
10:15 168.40 168.54 168.37 168.37 2.2K
10:16 168.25 168.29 168.25 168.25 8.4K
10:17 168.37 168.56 168.30 168.56 5.1K
10:18 168.72 168.97 168.72 168.97 6.1K
10:19 168.83 168.92 168.83 168.92 2.0K
10:20 169.00 169.12 169.00 169.06 4.0K
10:21 169.16 169.45 169.14 169.45 7.9K
10:22 169.43 169.44 168.99 168.99 15.9K
10:23 169.00 169.12 168.83 169.05 1.8K
10:24 169.15 169.27 169.15 169.25 2.4K
10:25 169.21 169.21 169.18 169.19 7.1K
10:26 169.17 169.17 168.94 168.94 10.2K
10:27 169.03 169.08 168.87 168.87 6.4K
10:28 168.91 168.91 168.76 168.79 1.8K
10:29 168.67 169.08 168.65 169.03 7.1K
10:30 169.05 169.10 168.87 168.97 5.5K
10:31 168.86 168.86 168.79 168.80 1.9K
10:32 168.72 168.72 168.60 168.60 4.2K
10:33 168.64 168.92 168.64 168.92 5.1K
10:34 168.94 168.94 168.77 168.77 7.8K
10:35 168.74 168.74 168.51 168.51 6.8K
10:36 168.63 168.74 168.63 168.72 2.7K
10:37 168.72 168.80 168.72 168.80 2.4K
10:38 168.69 168.69 168.52 168.55 3.6K
10:39 168.59 168.69 168.47 168.69 4.4K
10:40 168.66 168.71 168.66 168.68 3.3K
10:41 168.65 168.69 168.59 168.59 4.0K
10:42 168.68 168.85 168.68 168.77 5.0K
10:43 168.75 168.75 168.74 168.75 4.7K
10:44 168.64 168.80 168.64 168.64 6.8K
10:46 168.62 168.73 168.59 168.59 8.5K
10:47 168.64 168.64 168.45 168.46 2.4K
10:48 168.47 168.47 168.47 168.47 1.4K
10:49 168.58 168.78 168.51 168.78 8.6K
10:50 168.60 168.64 168.56 168.56 6.0K
10:51 168.59 168.68 168.56 168.56 6.1K
10:52 168.56 168.56 168.44 168.44 2.1K
10:53 168.53 168.55 168.53 168.55 1.8K
10:54 168.37 168.57 168.37 168.44 3.2K
10:55 168.52 168.56 168.47 168.54 10.7K
10:56 168.61 168.61 168.32 168.32 8.0K
10:57 168.33 168.33 167.89 167.89 5.7K
10:58 167.99 168.13 167.94 167.94 3.4K
10:59 167.94 167.99 167.91 167.95 3.1K
11:00 167.91 167.91 167.90 167.90 3.5K
11:01 167.76 167.81 167.76 167.81 1.5K
11:02 167.71 167.82 167.56 167.56 4.3K
11:03 167.58 167.83 167.53 167.83 6.5K
11:04 167.84 167.84 167.74 167.74 2.1K
11:05 167.88 167.99 167.73 167.73 5.2K
11:07 167.82 168.13 167.82 168.13 5.1K
11:08 168.15 168.15 168.07 168.07 4.2K
11:09 168.03 168.15 168.03 168.11 4.3K
11:10 168.12 168.25 168.12 168.25 5.1K
11:11 168.24 168.24 168.24 168.24 2.0K
11:12 168.28 168.55 168.28 168.55 3.2K
11:13 168.50 168.61 168.50 168.61 2.2K
11:14 168.60 168.69 168.56 168.69 5.5K
11:15 168.85 168.88 168.85 168.87 1.9K
11:16 168.83 168.87 168.76 168.80 1.8K
11:17 168.83 168.85 168.60 168.60 4.4K
11:18 168.74 168.74 168.64 168.67 3.7K
11:19 168.70 168.89 168.70 168.89 2.7K
11:20 168.90 168.99 168.90 168.99 0.9K
11:21 168.96 168.96 168.95 168.95 0.4K
11:22 168.84 169.05 168.74 169.05 7.7K
11:23 169.16 169.21 169.12 169.16 0.9K
11:24 169.11 169.24 169.11 169.24 1.3K
11:25 169.20 169.20 169.20 169.20 0.2K
11:26 169.21 169.32 169.21 169.31 2.4K
11:27 169.29 169.30 169.22 169.30 4.1K
11:28 169.32 169.47 169.32 169.34 7.1K
11:29 169.34 169.34 169.28 169.28 3.8K
11:30 169.20 169.20 168.95 168.95 3.9K
11:31 168.89 168.91 168.75 168.75 3.0K
11:32 168.78 168.79 168.75 168.79 2.0K
11:33 168.75 168.85 168.74 168.84 2.7K
11:34 168.88 168.92 168.78 168.78 3.6K
11:35 168.75 168.89 168.75 168.81 1.5K
11:36 168.90 169.00 168.90 169.00 3.0K
11:37 169.04 169.19 169.04 169.19 2.8K
11:38 169.14 169.20 169.13 169.20 0.9K
11:39 169.11 169.18 169.10 169.10 1.5K
11:40 169.13 169.13 168.79 168.79 5.6K
11:41 168.86 168.86 168.86 168.86 1.7K
11:42 168.76 168.76 168.74 168.74 1.4K
11:43 168.77 168.77 168.67 168.67 1.5K
11:44 168.64 168.64 168.64 168.64 0.8K
11:45 168.63 168.63 168.47 168.47 1.1K
11:46 168.53 168.58 168.47 168.47 3.8K
11:47 168.56 168.56 168.56 168.56 0.3K
11:48 168.56 168.67 168.56 168.67 1.6K
11:49 168.72 168.76 168.69 168.69 0.7K
11:50 168.69 168.69 168.56 168.56 3.6K
11:51 168.48 168.63 168.48 168.63 2.6K
11:52 168.65 168.66 168.65 168.66 1.1K
11:53 168.65 168.65 168.63 168.63 0.4K
11:54 168.58 168.63 168.49 168.49 18.1K
11:55 168.49 168.49 168.41 168.44 2.6K
11:56 168.47 168.47 168.34 168.39 3.2K
11:57 168.33 168.39 168.33 168.39 1.0K
11:58 168.38 168.43 168.27 168.27 3.9K
11:59 168.32 168.46 168.32 168.45 5.4K
12:00 168.50 168.55 168.50 168.55 2.4K
12:01 168.55 168.60 168.55 168.60 1.7K
12:02 168.63 168.63 168.42 168.45 4.4K
12:03 168.51 168.52 168.51 168.52 0.9K
12:04 168.54 168.54 168.54 168.54 0.3K
12:05 168.54 168.54 168.20 168.20 7.6K
12:06 168.33 168.33 168.13 168.18 1.6K
12:07 168.37 168.37 168.31 168.34 17.5K
12:09 168.24 168.35 168.22 168.22 1.9K
12:10 168.23 168.32 168.14 168.32 2.9K
12:11 168.42 168.59 168.39 168.53 1.4K
12:12 168.50 168.53 168.50 168.52 1.6K
12:13 168.58 168.77 168.52 168.66 3.5K
12:14 168.67 168.67 168.52 168.52 4.9K
12:15 168.56 168.71 168.56 168.71 2.0K
12:16 168.64 168.64 168.61 168.61 1.7K
12:17 168.70 168.76 168.66 168.69 2.6K
12:18 168.70 168.70 168.59 168.63 2.5K
12:20 168.69 168.69 168.62 168.62 0.7K
12:21 168.62 168.70 168.59 168.63 2.7K
12:22 168.63 168.68 168.63 168.68 0.5K
12:23 168.69 168.69 168.61 168.64 1.2K
12:24 168.64 168.64 168.52 168.52 3.1K
12:25 168.50 168.50 168.42 168.42 4.8K
12:26 168.46 168.46 168.22 168.22 6.1K
12:27 168.20 168.20 168.15 168.18 2.3K
12:28 168.21 168.24 168.21 168.24 1.9K
12:29 168.13 168.13 168.12 168.12 0.8K
12:30 168.12 168.20 168.12 168.12 0.9K
12:31 168.17 168.30 168.16 168.25 4.8K
12:32 168.12 168.20 168.11 168.13 4.2K
12:33 168.15 168.15 168.15 168.15 0.2K
12:34 168.23 168.23 168.23 168.23 0.9K
12:35 168.31 168.31 168.30 168.30 0.5K
12:36 168.23 168.23 168.17 168.17 1.1K
12:37 168.25 168.25 168.25 168.25 0.7K
12:38 168.25 168.25 168.22 168.23 1.5K
12:39 168.18 168.35 168.18 168.35 2.2K
12:40 168.31 168.39 168.31 168.39 2.9K
12:41 168.41 168.47 168.41 168.47 1.5K
12:42 168.48 168.48 168.30 168.35 4.5K
12:43 168.35 168.35 168.35 168.35 1.1K
12:44 168.28 168.28 168.28 168.28 0.5K
12:45 168.34 168.34 168.33 168.33 1.8K
12:47 168.35 168.35 168.34 168.34 0.6K
12:48 168.35 168.35 168.33 168.33 2.0K
12:49 168.30 168.35 168.27 168.27 5.3K
12:50 168.27 168.27 168.27 168.27 0.6K
12:51 168.27 168.27 167.89 167.89 24.8K
12:52 167.72 167.85 167.64 167.85 29.6K
12:53 167.82 167.82 167.80 167.80 1.1K
12:54 167.90 168.04 167.90 168.04 1.7K
12:55 168.14 168.14 168.14 168.14 1.0K
12:56 168.21 168.21 167.99 167.99 2.7K
12:58 168.04 168.12 168.04 168.12 0.4K
12:59 168.05 168.05 167.95 167.95 1.9K
13:00 167.94 167.94 167.76 167.76 2.7K
13:01 167.68 167.68 167.59 167.59 4.3K
13:03 167.57 167.61 167.57 167.61 1.6K
13:04 167.69 167.69 167.61 167.62 4.3K
13:05 167.61 167.61 167.28 167.28 11.7K
13:06 167.27 167.53 167.27 167.53 4.5K
13:07 167.54 167.62 167.53 167.62 1.4K
13:08 167.76 167.76 167.65 167.65 1.4K
13:09 167.71 167.73 167.64 167.64 1.7K
13:10 167.57 167.57 167.57 167.57 0.4K
13:11 167.52 167.52 167.51 167.51 3.1K
13:12 167.51 167.53 167.51 167.53 0.9K
13:13 167.61 167.61 167.46 167.50 4.2K
13:14 167.51 167.53 167.51 167.53 1.0K
13:15 167.56 167.58 167.28 167.28 2.8K
13:16 167.29 167.46 167.29 167.46 1.4K
13:17 167.42 167.51 167.38 167.43 2.4K
13:18 167.46 167.53 167.40 167.53 3.0K
13:19 167.53 167.61 167.53 167.61 1.4K
13:20 167.70 167.70 167.70 167.70 0.8K
13:21 167.75 167.75 167.72 167.72 0.5K
13:22 167.63 167.71 167.63 167.63 1.0K
13:23 167.74 167.74 167.67 167.67 5.1K
13:24 167.61 167.61 167.61 167.61 0.2K
13:25 167.66 167.69 167.66 167.69 1.3K
13:26 167.68 167.73 167.68 167.73 1.7K
13:27 167.71 167.72 167.71 167.72 1.0K
13:28 167.68 167.68 167.61 167.61 2.1K
13:29 167.62 167.62 167.62 167.62 1.2K
13:30 167.63 167.72 167.61 167.72 2.4K
13:31 167.70 167.70 167.64 167.65 2.5K
13:32 167.62 167.62 167.37 167.37 4.9K
13:33 167.37 167.37 167.34 167.34 1.4K
13:34 167.33 167.36 167.22 167.29 5.2K
13:35 167.29 167.40 167.26 167.29 21.9K
13:36 167.29 167.46 167.29 167.41 7.7K
13:37 167.44 167.49 167.43 167.46 6.6K
13:38 167.52 167.59 167.52 167.59 1.6K
13:39 167.50 167.50 167.50 167.50 3.2K
13:40 167.45 167.46 167.34 167.40 20.2K
13:41 167.40 167.40 167.30 167.30 3.5K
13:42 167.32 167.32 167.18 167.21 3.0K
13:43 167.11 167.16 167.11 167.16 3.8K
13:44 167.07 167.07 167.07 167.07 1.8K
13:45 167.06 167.11 167.06 167.09 5.0K
13:46 167.02 167.16 167.02 167.16 4.5K
13:47 167.11 167.16 167.10 167.15 2.5K
13:48 167.16 167.20 167.12 167.15 4.7K
13:49 167.15 167.15 167.12 167.12 1.7K
13:50 167.10 167.15 167.07 167.07 4.9K
13:51 167.10 167.31 167.10 167.31 5.0K
13:52 167.33 167.37 167.29 167.29 4.2K
13:53 167.30 167.34 167.24 167.34 4.3K
13:54 167.31 167.31 167.19 167.21 2.9K
13:55 167.25 167.25 167.18 167.18 1.8K
13:56 167.18 167.25 167.05 167.05 6.7K
13:57 167.03 167.03 166.94 166.97 3.6K
13:58 166.97 167.14 166.97 167.10 5.0K
13:59 167.08 167.08 166.94 166.94 1.6K
14:00 166.82 167.01 166.80 166.99 12.8K
14:01 166.89 166.99 166.88 166.88 3.9K
14:02 166.91 166.91 166.82 166.82 2.3K
14:03 166.90 166.99 166.86 166.99 3.8K
14:04 166.99 167.00 166.94 166.99 4.3K
14:05 167.02 167.16 167.02 167.16 2.5K
14:06 167.20 167.20 167.16 167.16 1.6K
14:07 167.24 167.38 167.24 167.30 1.9K
14:08 167.36 167.37 167.34 167.34 4.1K
14:09 167.40 167.40 167.25 167.29 5.5K
14:10 167.26 167.31 167.25 167.26 2.8K
14:11 167.31 167.31 167.26 167.27 1.8K
14:12 167.29 167.31 167.26 167.26 10.0K
14:13 167.30 167.36 167.30 167.36 2.7K
14:14 167.37 167.37 167.25 167.31 1.0K
14:15 167.31 167.31 167.13 167.22 11.0K
14:16 167.17 167.27 167.17 167.27 1.8K
14:17 167.23 167.30 167.23 167.23 3.4K
14:18 167.28 167.28 167.28 167.28 0.8K
14:19 167.27 167.30 167.27 167.30 1.3K
14:20 167.25 167.25 167.10 167.10 6.8K
14:21 167.12 167.29 167.10 167.29 7.6K
14:22 167.24 167.24 167.19 167.19 5.6K
14:23 167.21 167.21 167.01 167.06 22.3K
14:24 167.06 167.14 167.03 167.14 7.9K
14:25 167.22 167.22 167.18 167.18 0.5K
14:26 167.22 167.22 167.08 167.13 3.5K
14:27 167.13 167.18 167.12 167.18 6.7K
14:28 167.17 167.22 167.16 167.22 3.2K
14:29 167.25 167.25 167.04 167.04 4.7K
14:30 167.13 167.29 167.13 167.29 3.6K
14:31 167.28 167.32 167.24 167.32 0.8K
14:32 167.32 167.43 167.32 167.43 1.9K
14:33 167.38 167.42 167.14 167.18 6.9K
14:34 167.18 167.18 167.18 167.18 0.8K
14:35 167.17 167.22 167.17 167.19 3.0K
14:36 167.19 167.20 167.10 167.10 8.8K
14:37 167.11 167.18 167.10 167.18 2.4K
14:38 167.23 167.23 167.09 167.09 3.2K
14:39 167.08 167.11 167.08 167.11 1.8K
14:40 167.10 167.10 167.04 167.04 2.6K
14:41 167.09 167.14 167.07 167.14 1.8K
14:42 167.16 167.32 167.11 167.29 8.0K
14:43 167.34 167.36 167.30 167.30 1.1K
14:44 167.34 167.38 167.26 167.26 12.8K
14:45 167.18 167.18 167.16 167.16 4.0K
14:46 167.08 167.16 167.08 167.10 1.2K
14:47 167.14 167.18 167.09 167.13 3.9K
14:48 167.13 167.18 167.13 167.14 1.8K
14:49 167.15 167.25 167.15 167.23 4.1K
14:50 167.22 167.23 167.20 167.23 1.6K
14:51 167.22 167.22 167.11 167.11 3.5K
14:52 167.06 167.14 167.06 167.14 2.2K
14:53 167.18 167.24 167.17 167.18 1.4K
14:54 167.22 167.26 167.22 167.26 2.0K
14:55 167.23 167.24 167.15 167.24 2.8K
14:56 167.25 167.25 167.16 167.19 5.1K
14:57 167.17 167.22 167.17 167.22 3.6K
14:58 167.24 167.32 167.24 167.32 2.0K
14:59 167.28 167.28 167.10 167.10 4.2K
15:00 167.12 167.12 166.99 166.99 1.7K
15:01 166.91 167.04 166.91 167.04 4.3K
15:02 167.00 167.00 166.93 166.99 4.1K
15:03 167.04 167.10 167.04 167.07 2.3K
15:04 167.16 167.16 167.10 167.15 1.0K
15:05 167.10 167.15 167.08 167.12 3.2K
15:06 167.13 167.21 167.13 167.21 2.8K
15:07 167.21 167.21 167.13 167.16 8.2K
15:08 167.16 167.28 167.16 167.21 6.3K
15:09 167.14 167.34 167.14 167.34 3.9K
15:10 167.33 167.33 167.22 167.22 6.5K
15:11 167.20 167.20 167.12 167.12 5.8K
15:12 167.09 167.13 167.08 167.08 2.7K
15:14 167.11 167.11 167.07 167.09 3.7K
15:15 167.09 167.20 167.09 167.20 3.6K
15:16 167.24 167.38 167.22 167.38 4.2K
15:17 167.40 167.43 167.35 167.43 18.7K
15:18 167.43 167.43 167.34 167.35 4.2K
15:19 167.35 167.35 167.35 167.35 3.6K
15:20 167.41 167.41 167.41 167.41 3.0K
15:21 167.35 167.36 167.35 167.36 1.2K
15:22 167.34 167.35 167.15 167.15 9.0K
15:23 167.15 167.15 167.03 167.03 6.4K
15:24 167.03 167.10 167.03 167.10 2.6K
15:25 167.08 167.08 166.95 167.01 7.3K
15:26 166.99 166.99 166.91 166.91 7.1K
15:27 166.83 167.00 166.83 167.00 5.2K
15:28 167.00 167.02 166.92 166.92 3.5K
15:29 166.90 166.92 166.87 166.92 2.4K
15:30 166.96 167.13 166.94 167.10 22.5K
15:31 167.12 167.14 167.09 167.09 7.4K
15:32 167.09 167.13 167.05 167.05 5.2K
15:33 167.06 167.06 167.03 167.06 4.1K
15:34 167.05 167.06 166.98 166.98 6.3K
15:35 166.98 166.98 166.83 166.83 5.0K
15:36 166.79 166.83 166.75 166.80 3.2K
15:37 166.77 166.89 166.75 166.89 7.3K
15:38 166.80 166.93 166.80 166.84 11.9K
15:39 166.82 166.89 166.80 166.87 11.3K
15:40 166.89 166.95 166.87 166.92 4.9K
15:41 166.92 167.00 166.92 167.00 16.2K
15:42 166.86 166.95 166.86 166.95 8.9K
15:43 166.99 167.02 166.94 166.96 21.4K
15:44 167.03 167.13 167.03 167.12 19.9K
15:45 167.14 167.14 167.12 167.13 10.0K
15:46 167.13 167.13 167.06 167.06 9.6K
15:47 167.07 167.13 167.05 167.13 8.4K
15:48 167.13 167.22 167.13 167.14 24.0K
15:49 167.13 167.21 167.10 167.17 11.6K
15:50 167.32 167.83 167.32 167.70 29.8K
15:51 167.74 168.18 167.74 168.17 41.3K
15:52 168.18 168.29 168.17 168.19 32.3K
15:53 168.15 168.15 167.49 167.57 44.0K
15:54 167.52 167.53 167.27 167.53 46.3K
15:55 167.49 167.58 167.26 167.28 36.0K
15:56 167.32 167.36 167.13 167.16 39.3K
15:57 167.18 167.50 167.15 167.42 44.1K
15:58 167.44 167.49 167.39 167.46 46.2K
15:59 167.49 167.49 167.24 167.40 537.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available