Seagate

STX
🏛️ usa →
229.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.20 187.00 186.20 186.58 72.6K
09:31 186.62 186.62 186.05 186.05 8.4K
09:32 186.30 186.30 185.08 185.08 15.9K
09:33 185.39 185.59 185.21 185.59 6.6K
09:34 185.50 185.95 185.49 185.95 9.1K
09:35 185.71 185.94 185.53 185.66 13.6K
09:36 185.59 185.60 185.32 185.52 5.9K
09:37 185.74 185.76 185.67 185.67 8.5K
09:38 185.67 185.73 185.60 185.73 5.6K
09:39 185.68 185.86 185.65 185.74 11.8K
09:40 185.74 185.74 185.52 185.67 17.7K
09:41 185.67 186.25 185.67 186.25 6.7K
09:42 186.07 186.34 186.07 186.29 4.8K
09:43 186.47 186.47 186.25 186.31 6.7K
09:44 186.36 186.47 186.31 186.40 8.8K
09:45 186.46 186.46 184.65 184.68 39.1K
09:46 184.65 184.73 184.42 184.43 13.5K
09:47 184.42 184.99 184.42 184.70 24.1K
09:48 184.74 184.87 184.60 184.81 7.7K
09:49 184.89 185.26 184.89 185.06 10.2K
09:50 185.01 185.01 184.58 184.58 5.8K
09:51 184.89 184.89 184.85 184.85 4.5K
09:52 184.81 184.81 184.31 184.64 12.3K
09:53 184.81 184.88 184.61 184.83 5.9K
09:54 184.84 184.88 184.68 184.70 9.1K
09:55 184.56 184.60 184.40 184.40 5.8K
09:56 184.51 184.94 184.51 184.85 13.8K
09:57 185.05 185.05 184.50 184.50 7.8K
09:58 184.51 184.51 184.28 184.28 4.5K
09:59 184.28 184.41 184.02 184.02 6.6K
10:00 184.11 184.11 183.46 183.46 19.4K
10:01 183.31 183.60 183.31 183.53 6.3K
10:02 183.49 183.79 183.34 183.48 13.6K
10:03 183.31 183.65 183.31 183.65 15.2K
10:04 183.70 183.80 183.65 183.65 5.6K
10:05 183.77 183.93 183.71 183.93 12.1K
10:06 183.87 184.18 183.78 184.14 11.9K
10:07 184.02 184.07 183.91 183.91 6.1K
10:08 183.86 184.06 183.86 183.98 12.0K
10:09 183.99 184.23 183.90 184.23 13.1K
10:10 184.19 184.36 184.10 184.36 8.0K
10:11 184.47 184.60 184.46 184.56 7.7K
10:12 184.44 184.93 184.44 184.83 7.4K
10:13 184.73 184.85 184.47 184.76 14.2K
10:14 184.71 184.71 184.22 184.34 13.5K
10:15 184.55 184.71 184.51 184.58 11.4K
10:16 184.62 184.63 184.51 184.51 4.3K
10:17 184.43 184.55 184.32 184.55 5.2K
10:18 184.43 184.72 184.20 184.20 10.5K
10:19 184.11 184.29 184.11 184.16 11.8K
10:20 184.24 184.82 184.24 184.82 12.5K
10:21 184.82 184.82 184.70 184.70 3.8K
10:22 184.78 184.87 184.27 184.27 16.8K
10:23 184.27 184.27 183.76 183.97 36.6K
10:24 184.00 184.00 183.24 183.24 20.2K
10:25 183.40 183.58 183.13 183.35 4.8K
10:26 183.30 183.34 183.16 183.16 3.8K
10:27 183.30 184.06 183.30 184.06 12.6K
10:28 184.06 184.26 184.05 184.09 21.3K
10:29 184.03 184.03 183.79 183.93 14.0K
10:30 183.82 184.13 183.76 184.13 11.7K
10:31 184.00 184.35 184.00 184.35 6.0K
10:32 184.12 184.24 184.01 184.18 11.0K
10:33 184.01 184.12 183.94 183.96 9.1K
10:34 184.02 184.13 183.99 184.07 9.0K
10:35 184.06 184.06 183.89 183.89 3.6K
10:36 184.04 184.54 184.04 184.54 6.0K
10:37 184.37 184.43 184.37 184.43 3.0K
10:38 184.52 184.52 184.25 184.25 2.4K
10:39 184.32 184.32 184.18 184.28 2.3K
10:40 184.40 184.43 184.37 184.43 2.6K
10:41 184.43 184.51 184.17 184.17 8.1K
10:42 184.23 184.35 184.17 184.27 7.4K
10:43 184.25 184.32 184.01 184.27 8.5K
10:44 184.28 184.28 184.20 184.20 2.3K
10:45 184.17 184.17 183.80 183.80 4.4K
10:46 183.87 183.91 183.76 183.84 13.7K
10:47 183.84 183.84 183.71 183.77 29.7K
10:48 183.70 183.75 183.53 183.57 47.5K
10:49 183.51 183.66 183.46 183.54 5.7K
10:50 183.54 183.78 183.54 183.76 12.5K
10:51 183.85 184.09 183.85 184.09 4.0K
10:52 184.01 184.31 184.00 184.29 2.8K
10:53 184.41 184.86 184.41 184.86 8.6K
10:54 184.85 185.16 184.85 185.16 15.4K
10:55 185.17 185.32 185.04 185.04 14.3K
10:56 185.04 185.04 184.96 185.03 20.0K
10:57 185.08 185.12 184.89 184.93 6.3K
10:58 184.92 185.11 184.52 184.52 16.1K
10:59 184.57 184.57 184.53 184.57 3.3K
11:00 184.56 184.72 184.55 184.65 4.5K
11:01 184.57 184.70 184.30 184.30 7.3K
11:02 184.28 184.46 184.15 184.15 9.9K
11:03 184.27 184.42 184.20 184.39 5.0K
11:04 184.20 184.20 184.01 184.01 2.4K
11:05 184.35 184.35 184.16 184.29 2.2K
11:06 184.18 184.76 184.18 184.61 7.7K
11:07 184.59 184.60 184.59 184.59 2.9K
11:08 184.70 184.73 184.64 184.64 3.4K
11:09 184.73 184.73 184.52 184.52 2.4K
11:10 184.39 184.39 184.19 184.30 6.0K
11:11 184.52 184.74 184.44 184.74 3.3K
11:12 184.89 184.98 184.82 184.94 7.9K
11:13 185.03 185.33 185.03 185.21 2.8K
11:14 185.27 185.39 185.27 185.36 4.7K
11:15 185.51 185.64 185.51 185.64 1.8K
11:16 185.60 185.69 185.60 185.62 5.4K
11:17 185.70 185.70 185.56 185.56 3.5K
11:18 185.54 185.61 185.29 185.30 4.7K
11:19 185.41 185.53 185.41 185.47 1.9K
11:20 185.47 185.69 185.46 185.69 5.4K
11:21 185.67 185.78 185.67 185.77 2.1K
11:22 185.71 185.95 185.71 185.95 4.8K
11:23 185.80 185.89 185.76 185.76 2.3K
11:24 185.83 185.84 185.82 185.84 6.2K
11:25 185.84 185.93 185.80 185.90 27.6K
11:26 185.76 185.83 185.76 185.81 4.8K
11:27 185.75 185.92 185.75 185.92 5.2K
11:28 186.00 186.19 186.00 186.18 9.8K
11:29 186.16 186.18 186.16 186.16 3.8K
11:30 186.09 186.14 185.97 186.00 10.7K
11:31 186.06 186.43 186.06 186.37 23.2K
11:32 186.31 186.32 186.10 186.18 4.8K
11:33 186.22 186.48 186.22 186.39 7.7K
11:34 186.39 186.39 186.24 186.24 4.5K
11:35 186.26 186.47 186.23 186.46 12.1K
11:36 186.42 186.42 186.26 186.35 6.0K
11:37 186.47 186.55 186.47 186.55 4.1K
11:38 186.57 186.57 186.43 186.43 1.6K
11:39 186.47 186.59 186.34 186.59 4.4K
11:40 186.50 186.63 186.43 186.63 21.6K
11:41 186.64 186.72 186.50 186.50 7.7K
11:42 186.48 186.82 186.48 186.74 8.7K
11:43 186.72 186.81 186.63 186.63 5.3K
11:45 186.61 186.61 186.25 186.25 7.5K
11:46 186.22 186.22 186.07 186.07 5.8K
11:47 186.13 186.31 186.13 186.31 6.1K
11:48 186.08 186.16 186.08 186.14 4.3K
11:49 186.19 186.19 186.10 186.18 3.1K
11:50 186.19 186.19 186.05 186.05 3.2K
11:51 185.94 185.97 185.86 185.87 3.2K
11:52 185.94 185.94 185.79 185.79 4.6K
11:53 185.82 185.92 185.82 185.90 20.8K
11:54 185.80 185.87 185.80 185.80 3.3K
11:55 185.92 186.00 185.92 185.94 5.2K
11:56 185.92 185.93 185.87 185.93 1.0K
11:57 185.86 185.86 185.86 185.86 1.6K
11:58 185.79 185.79 185.71 185.78 2.0K
11:59 185.80 185.94 185.74 185.85 3.2K
12:00 185.91 185.96 185.91 185.96 3.9K
12:01 186.00 186.00 185.87 185.87 2.9K
12:02 185.87 185.94 185.76 185.76 5.6K
12:03 185.78 185.84 185.78 185.84 1.3K
12:04 185.85 185.85 185.85 185.85 3.7K
12:05 185.95 185.95 185.93 185.93 1.3K
12:06 185.95 185.97 185.78 185.78 4.7K
12:07 185.76 185.76 185.62 185.65 1.3K
12:08 185.59 185.88 185.59 185.88 5.3K
12:09 185.88 185.88 185.78 185.85 2.5K
12:10 185.95 185.96 185.87 185.90 4.0K
12:11 185.86 186.03 185.86 186.03 3.1K
12:12 186.10 186.16 186.10 186.16 3.4K
12:13 186.15 186.34 186.13 186.34 6.8K
12:14 186.32 186.36 186.27 186.36 12.0K
12:15 186.36 186.36 186.34 186.34 4.2K
12:16 186.40 186.40 186.37 186.37 2.7K
12:17 186.36 186.41 186.34 186.34 3.3K
12:18 186.26 186.35 186.25 186.25 6.5K
12:19 186.25 186.25 185.99 186.01 9.6K
12:20 186.21 186.21 186.07 186.17 6.3K
12:21 186.10 186.10 186.09 186.09 2.0K
12:22 186.06 186.08 186.01 186.01 5.0K
12:23 186.02 186.41 186.02 186.41 8.2K
12:24 186.42 186.80 186.42 186.71 16.3K
12:25 186.70 186.72 186.61 186.61 6.9K
12:26 186.73 186.73 186.66 186.66 0.9K
12:27 186.66 186.71 186.63 186.69 6.4K
12:28 186.68 186.68 186.66 186.66 3.5K
12:29 186.61 186.61 186.56 186.56 9.8K
12:30 186.63 186.63 186.47 186.56 8.6K
12:31 186.54 186.63 186.36 186.63 15.8K
12:32 186.60 186.64 186.56 186.61 3.9K
12:33 186.56 186.59 186.54 186.55 6.1K
12:34 186.56 186.56 186.45 186.45 3.8K
12:35 186.44 186.44 186.09 186.19 10.2K
12:36 186.20 186.20 186.20 186.20 0.6K
12:37 186.13 186.14 186.12 186.12 1.5K
12:38 186.27 186.44 186.27 186.41 5.3K
12:39 186.41 186.41 186.28 186.30 4.1K
12:40 186.33 186.33 186.33 186.33 0.4K
12:41 186.43 186.57 186.43 186.53 3.9K
12:42 186.53 186.56 186.53 186.56 1.2K
12:43 186.52 186.53 186.51 186.53 1.5K
12:44 186.61 186.69 186.60 186.69 8.2K
12:45 186.63 186.63 186.57 186.57 4.2K
12:46 186.51 186.51 186.51 186.51 1.0K
12:47 186.50 186.60 186.23 186.23 5.5K
12:48 186.22 186.38 186.22 186.36 2.5K
12:49 186.31 186.31 186.24 186.24 2.6K
12:50 186.20 186.23 186.19 186.21 3.9K
12:51 186.27 186.29 186.11 186.11 6.3K
12:52 186.23 186.36 186.18 186.36 4.8K
12:53 186.35 186.37 186.22 186.37 13.5K
12:54 186.45 186.49 186.40 186.40 4.0K
12:55 186.38 186.42 186.38 186.42 1.4K
12:56 186.54 186.72 186.54 186.72 3.3K
12:57 186.73 186.94 186.73 186.93 8.2K
12:58 186.97 186.97 186.97 186.97 1.5K
12:59 187.00 187.13 186.97 187.13 15.3K
13:00 187.16 187.16 187.11 187.13 4.1K
13:01 187.20 187.20 187.11 187.11 6.3K
13:02 187.17 187.17 187.14 187.17 7.4K
13:03 187.18 187.22 187.18 187.20 3.9K
13:04 187.17 187.17 187.08 187.12 4.4K
13:05 187.12 187.12 186.97 187.00 7.4K
13:06 187.00 187.15 187.00 187.15 2.7K
13:07 187.12 187.13 187.03 187.03 3.4K
13:08 187.06 187.14 187.03 187.11 6.5K
13:09 187.18 187.34 187.15 187.34 8.5K
13:10 187.30 187.30 187.30 187.30 1.6K
13:11 187.30 187.30 187.12 187.18 7.2K
13:12 187.00 187.00 186.73 186.73 33.7K
13:13 186.72 186.72 186.58 186.71 9.5K
13:14 186.72 186.72 186.70 186.70 2.0K
13:15 186.76 186.95 186.76 186.95 6.5K
13:16 187.01 187.01 186.98 186.98 1.6K
13:17 187.04 187.08 187.00 187.01 62.6K
13:18 187.05 187.05 186.92 186.93 7.3K
13:19 186.74 186.79 186.74 186.79 2.8K
13:20 186.75 186.77 186.75 186.75 3.6K
13:21 186.77 186.77 186.75 186.75 2.2K
13:22 186.75 186.97 186.70 186.94 4.2K
13:23 186.88 186.92 186.88 186.92 1.0K
13:24 186.97 187.00 186.93 186.93 20.2K
13:25 186.79 186.80 186.74 186.79 1.6K
13:26 186.73 186.73 186.66 186.66 2.7K
13:27 186.73 186.76 186.72 186.72 3.9K
13:28 186.60 186.63 186.58 186.63 2.9K
13:29 186.65 186.65 186.64 186.64 4.0K
13:30 186.77 186.79 186.77 186.79 4.0K
13:31 186.75 186.78 186.66 186.66 3.5K
13:32 186.72 186.72 186.66 186.69 11.4K
13:33 186.69 186.85 186.69 186.77 3.1K
13:34 186.86 186.88 186.86 186.88 1.5K
13:35 186.77 186.90 186.77 186.87 3.2K
13:36 186.85 186.85 186.76 186.85 4.9K
13:37 186.79 186.79 186.73 186.73 2.5K
13:38 186.79 186.93 186.79 186.93 2.7K
13:39 186.94 186.95 186.93 186.95 1.3K
13:40 186.95 186.95 186.93 186.95 3.5K
13:41 186.93 186.93 186.89 186.89 5.0K
13:42 186.83 186.84 186.75 186.83 3.0K
13:43 186.64 186.64 186.64 186.64 2.4K
13:44 186.64 186.92 186.64 186.92 7.5K
13:45 186.91 186.92 186.91 186.92 2.3K
13:46 186.93 186.93 186.93 186.93 1.4K
13:47 186.93 187.00 186.93 187.00 3.9K
13:48 186.96 186.96 186.84 186.84 6.1K
13:49 186.64 186.69 186.62 186.67 2.3K
13:50 186.67 186.72 186.64 186.72 64.3K
13:51 186.72 186.72 186.51 186.58 3.3K
13:52 186.56 186.63 186.56 186.63 3.1K
13:53 186.64 186.64 186.60 186.60 2.0K
13:54 186.64 186.64 186.64 186.64 2.2K
13:55 186.56 186.65 186.56 186.65 1.7K
13:56 186.65 186.65 186.60 186.60 2.2K
13:57 186.57 186.60 186.53 186.60 5.5K
13:58 186.71 186.80 186.71 186.80 2.3K
13:59 186.82 186.86 186.82 186.86 1.2K
14:00 186.88 186.92 186.88 186.89 8.4K
14:01 186.89 186.96 186.89 186.96 3.0K
14:02 186.93 186.93 186.87 186.91 6.3K
14:03 186.94 186.94 186.93 186.93 1.6K
14:04 186.93 186.93 186.93 186.93 0.9K
14:05 186.96 187.17 186.96 187.17 19.6K
14:06 187.14 187.14 187.00 187.01 8.5K
14:07 187.07 187.13 186.95 186.95 5.5K
14:08 187.05 187.10 187.04 187.09 2.1K
14:09 187.09 187.09 186.94 186.95 7.5K
14:10 187.01 187.05 187.01 187.05 1.8K
14:11 187.08 187.08 187.08 187.08 2.2K
14:12 187.08 187.09 186.98 187.07 7.4K
14:13 187.09 187.14 187.09 187.13 3.5K
14:14 187.15 187.22 187.15 187.22 3.9K
14:15 187.23 187.33 187.23 187.33 8.4K
14:16 187.32 187.34 187.32 187.34 1.8K
14:17 187.35 187.37 187.30 187.31 12.4K
14:18 187.31 187.44 187.31 187.44 5.6K
14:19 187.45 187.45 187.44 187.44 2.0K
14:20 187.39 187.41 187.37 187.41 4.6K
14:21 187.42 187.48 187.42 187.42 5.2K
14:22 187.42 187.42 187.12 187.12 10.5K
14:23 187.17 187.26 187.17 187.25 19.5K
14:24 187.24 187.27 187.24 187.27 3.5K
14:25 187.22 187.27 187.22 187.27 1.1K
14:26 187.22 187.28 187.17 187.18 5.3K
14:27 187.18 187.25 187.14 187.25 3.3K
14:28 187.25 187.28 187.25 187.26 2.0K
14:29 187.26 187.30 187.23 187.30 4.0K
14:30 187.26 187.41 187.26 187.41 6.8K
14:31 187.41 187.48 187.41 187.46 5.8K
14:32 187.52 187.56 187.50 187.56 7.8K
14:33 187.53 187.54 187.45 187.53 37.8K
14:34 187.56 187.56 187.43 187.49 10.7K
14:35 187.51 187.53 187.48 187.51 6.0K
14:36 187.51 187.56 187.51 187.54 5.9K
14:37 187.58 187.70 187.58 187.67 6.1K
14:38 187.67 187.69 187.44 187.44 12.7K
14:39 187.43 187.47 187.27 187.35 6.7K
14:40 187.40 187.50 187.40 187.50 3.9K
14:41 187.54 187.54 187.50 187.50 1.5K
14:42 187.50 187.50 187.36 187.36 12.9K
14:43 187.45 187.53 187.45 187.52 5.5K
14:44 187.60 187.65 187.56 187.61 1.7K
14:45 187.59 187.69 187.59 187.69 3.2K
14:46 187.72 187.75 187.68 187.68 7.4K
14:47 187.68 187.68 187.65 187.65 11.9K
14:48 187.65 187.68 187.59 187.68 6.7K
14:49 187.68 187.71 187.68 187.68 8.9K
14:50 187.72 187.80 187.71 187.75 9.8K
14:51 187.77 187.89 187.74 187.85 7.2K
14:52 187.87 187.89 187.81 187.81 5.6K
14:53 187.81 187.84 187.78 187.84 3.7K
14:54 187.84 187.87 187.84 187.87 0.5K
14:55 187.89 187.93 187.86 187.86 9.8K
14:56 187.86 187.93 187.86 187.93 2.6K
14:57 187.95 188.07 187.95 188.07 9.7K
14:58 188.02 188.13 188.02 188.10 6.9K
14:59 188.10 188.15 188.10 188.14 10.8K
15:00 188.16 188.28 188.12 188.15 14.5K
15:01 188.21 188.32 188.21 188.25 7.6K
15:02 188.26 188.57 188.26 188.53 11.4K
15:03 188.60 188.67 188.60 188.67 13.7K
15:04 188.67 188.68 188.66 188.66 2.5K
15:05 188.66 188.68 188.57 188.68 9.7K
15:06 188.78 188.94 188.78 188.82 16.8K
15:07 188.82 188.84 188.74 188.75 10.0K
15:08 188.79 188.94 188.79 188.91 6.6K
15:09 188.92 188.97 188.92 188.94 5.8K
15:10 188.93 188.93 188.89 188.93 3.5K
15:11 188.93 189.01 188.92 189.01 10.1K
15:12 189.02 189.02 188.85 188.90 14.8K
15:13 188.83 188.83 188.78 188.81 7.9K
15:14 188.84 188.85 188.81 188.83 8.6K
15:15 188.76 188.82 188.76 188.81 7.5K
15:16 188.80 189.01 188.80 189.01 6.9K
15:17 189.06 189.16 189.01 189.16 17.4K
15:18 189.18 189.18 189.08 189.08 32.5K
15:19 189.08 189.09 188.96 188.96 13.0K
15:20 188.95 189.01 188.91 188.91 4.4K
15:21 188.93 188.93 188.82 188.90 6.0K
15:22 188.89 188.92 188.84 188.92 9.2K
15:23 188.93 189.01 188.93 188.97 8.7K
15:24 188.97 189.10 188.97 189.07 4.8K
15:25 189.07 189.13 189.07 189.13 5.3K
15:26 189.11 189.14 189.07 189.09 12.7K
15:27 189.08 189.13 189.08 189.13 3.4K
15:28 189.15 189.23 189.02 189.05 18.6K
15:29 189.06 189.06 189.01 189.05 6.1K
15:30 189.08 189.15 188.99 188.99 15.8K
15:31 188.99 188.99 188.83 188.87 11.5K
15:32 188.97 188.98 188.90 188.91 13.3K
15:33 188.91 188.99 188.90 188.93 14.3K
15:34 188.97 188.98 188.94 188.94 15.5K
15:35 188.94 188.96 188.89 188.93 9.8K
15:36 188.95 189.00 188.95 188.97 8.3K
15:37 188.96 189.02 188.63 188.63 15.7K
15:38 188.69 188.72 188.36 188.36 15.1K
15:39 188.32 188.51 188.32 188.50 21.3K
15:40 188.50 188.62 188.50 188.59 15.4K
15:41 188.61 188.70 188.61 188.67 11.6K
15:42 188.65 188.70 188.64 188.64 6.2K
15:43 188.64 188.64 188.46 188.46 23.3K
15:44 188.45 188.56 188.45 188.56 9.0K
15:45 188.53 188.62 188.48 188.48 6.9K
15:46 188.49 188.55 188.47 188.49 11.1K
15:47 188.55 188.55 188.49 188.49 5.1K
15:48 188.51 188.66 188.51 188.58 18.5K
15:49 188.61 188.61 188.50 188.55 11.4K
15:50 188.69 188.69 188.43 188.51 23.6K
15:51 188.50 188.53 188.41 188.41 14.5K
15:52 188.36 188.40 188.13 188.19 23.7K
15:53 188.15 188.15 187.98 188.15 26.2K
15:54 188.12 188.24 188.07 188.20 32.5K
15:55 188.06 188.29 188.06 188.28 33.9K
15:56 188.34 188.36 188.28 188.31 36.5K
15:57 188.30 188.32 188.22 188.23 42.4K
15:58 188.27 188.31 188.22 188.25 54.2K
15:59 188.26 188.27 188.08 188.16 416.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available